Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharpspring Inc (NQ: SHSP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.250 6.540 5.840 6.060 97,013 -0.18(-2.88%)
Mar 30, 2020 5.770 6.290 5.570 6.240 61,484 +0.53(+9.28%)
Mar 27, 2020 6.510 6.800 5.280 5.710 82,700 -0.81(-12.42%)
Mar 26, 2020 6.220 6.700 5.810 6.520 200,125 +0.42(+6.89%)
Mar 25, 2020 6.070 6.760 5.735 6.100 254,647 -0.17(-2.71%)
Mar 24, 2020 6.240 6.650 5.879 6.270 123,497 +0.37(+6.27%)
Mar 23, 2020 5.950 6.575 5.720 5.900 86,951 -0.35(-5.60%)
Mar 20, 2020 6.820 7.370 5.830 6.250 148,400 -0.70(-10.07%)
Mar 19, 2020 6.000 7.810 5.850 6.950 162,676 +0.73(+11.74%)
Mar 18, 2020 7.430 7.450 6.160 6.220 50,533 -1.68(-21.27%)
Mar 17, 2020 7.890 8.715 7.690 7.900 71,635 +0.24(+3.13%)
Mar 16, 2020 7.500 8.060 7.010 7.660 55,875 -0.34(-4.25%)
Mar 13, 2020 8.310 8.875 7.500 8.000 164,300 +0.09(+1.14%)
Mar 12, 2020 8.740 8.900 7.830 7.910 99,240 -1.73(-17.95%)
Mar 11, 2020 10.06 10.06 9.430 9.640 19,169 -0.67(-6.50%)
Mar 10, 2020 10.52 10.89 10.00 10.31 52,365 -0.02(-0.19%)
Mar 09, 2020 10.75 11.00 10.15 10.33 57,630 -1.01(-8.91%)
Mar 06, 2020 11.35 11.50 10.79 11.34 72,500 -0.35(-2.99%)
Mar 05, 2020 11.68 12.08 11.45 11.69 41,584 -0.26(-2.18%)
Mar 04, 2020 11.87 12.22 11.75 11.95 28,801 +0.30(+2.58%)
Mar 03, 2020 11.51 12.16 11.40 11.65 28,839 +0.25(+2.19%)
Mar 02, 2020 11.54 11.75 11.21 11.40 80,011 +0.00(+0.00%)
Feb 28, 2020 11.38 12.31 11.04 11.40 58,700 -0.35(-2.98%)
Feb 27, 2020 12.15 12.59 11.53 11.75 76,504 -0.65(-5.24%)
Feb 26, 2020 12.09 12.69 11.33 12.40 58,990 +0.15(+1.22%)
Feb 25, 2020 13.92 13.92 12.16 12.25 42,614 -1.55(-11.23%)
Feb 24, 2020 13.47 13.86 13.09 13.80 44,173 +0.14(+1.02%)
Feb 21, 2020 13.60 13.74 13.14 13.66 24,000 +0.16(+1.19%)
Feb 20, 2020 13.63 13.95 13.10 13.50 28,490 +0.07(+0.52%)
Feb 19, 2020 13.19 13.50 12.96 13.43 30,131 +0.28(+2.13%)
Feb 18, 2020 12.90 13.33 12.78 13.15 25,373 +0.17(+1.31%)
Feb 14, 2020 12.82 13.10 12.70 12.98 38,300 +0.17(+1.33%)
Feb 13, 2020 12.63 13.10 12.31 12.81 35,768 +0.12(+0.95%)
Feb 12, 2020 12.29 12.74 12.11 12.69 52,923 +0.39(+3.17%)
Feb 11, 2020 12.60 12.67 12.00 12.30 52,329 -0.34(-2.69%)
Feb 10, 2020 12.93 13.01 12.47 12.64 62,115 -0.29(-2.24%)
Feb 07, 2020 13.19 13.47 12.27 12.93 122,200 +0.03(+0.23%)
Feb 06, 2020 12.49 13.66 12.46 12.90 114,703 +0.37(+2.95%)
Feb 05, 2020 12.38 12.74 11.81 12.53 99,497 -0.20(-1.53%)
Feb 04, 2020 13.00 13.25 12.46 12.72 75,739 -0.04(-0.35%)
Feb 03, 2020 12.13 13.00 12.13 12.77 69,421 +0.41(+3.32%)
Jan 31, 2020 12.50 12.59 12.04 12.36 31,400 -0.16(-1.28%)
Jan 30, 2020 12.30 12.59 12.09 12.52 29,118 +0.13(+1.05%)
Jan 29, 2020 12.65 12.65 12.35 12.39 43,623 +0.08(+0.65%)
Jan 28, 2020 11.56 12.50 11.56 12.31 52,540 +0.19(+1.57%)
Jan 27, 2020 12.07 12.57 11.89 12.12 24,349 -0.15(-1.22%)
Jan 24, 2020 12.31 12.75 11.83 12.27 49,500 +0.11(+0.90%)
Jan 23, 2020 11.99 12.29 10.82 12.16 32,770 +0.22(+1.84%)
Jan 22, 2020 11.75 11.99 11.48 11.94 43,247 +0.27(+2.31%)
Jan 21, 2020 11.90 11.98 11.51 11.67 41,528 -0.11(-0.93%)
Jan 17, 2020 11.56 11.97 11.43 11.78 67,300 +0.37(+3.24%)
Jan 16, 2020 11.02 11.60 11.02 11.41 71,608 +0.45(+4.11%)
Jan 15, 2020 11.26 11.61 10.75 10.96 49,118 -0.27(-2.40%)
Jan 14, 2020 10.28 11.43 10.12 11.23 69,142 +0.95(+9.24%)
Jan 13, 2020 10.48 10.84 10.13 10.28 51,408 -0.16(-1.53%)
Jan 10, 2020 10.75 11.09 10.29 10.44 52,000 -0.29(-2.70%)
Jan 09, 2020 11.37 11.65 10.51 10.73 61,074 -0.56(-4.96%)
Jan 08, 2020 11.48 11.74 11.13 11.29 36,566 -0.15(-1.31%)
Jan 07, 2020 10.80 11.47 10.39 11.44 53,267 +0.62(+5.73%)
Jan 06, 2020 10.60 11.10 10.27 10.82 42,741 +0.21(+1.98%)
Jan 03, 2020 10.90 11.05 10.37 10.61 34,100 -0.48(-4.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.