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 (%)
Apr 30, 2019 20.47 21.08 20.24 20.80 93,995 +0.26(+1.27%)
Apr 29, 2019 20.00 20.65 19.74 20.54 49,343 +0.63(+3.16%)
Apr 26, 2019 19.55 20.45 18.49 19.91 67,000 +0.51(+2.63%)
Apr 25, 2019 19.16 19.75 18.48 19.40 29,948 +0.23(+1.20%)
Apr 24, 2019 19.13 19.30 18.08 19.17 63,087 +0.00(+0.00%)
Apr 23, 2019 19.72 19.87 19.09 19.17 64,508 -0.52(-2.64%)
Apr 22, 2019 19.61 19.90 19.10 19.69 52,153 +0.20(+1.03%)
Apr 18, 2019 19.99 19.99 19.18 19.49 51,100 -0.07(-0.36%)
Apr 17, 2019 18.85 19.75 18.50 19.56 73,382 +0.69(+3.66%)
Apr 16, 2019 18.55 18.87 18.12 18.87 43,909 +0.77(+4.25%)
Apr 15, 2019 18.56 18.56 18.01 18.10 30,779 -0.45(-2.43%)
Apr 12, 2019 18.00 18.84 17.57 18.55 50,100 +0.59(+3.29%)
Apr 11, 2019 18.06 18.50 17.30 17.96 24,350 +0.08(+0.45%)
Apr 10, 2019 18.30 18.59 17.73 17.88 38,662 -0.13(-0.72%)
Apr 09, 2019 17.76 18.36 17.68 18.01 61,730 +0.12(+0.67%)
Apr 08, 2019 17.35 18.00 17.28 17.89 46,926 +0.61(+3.53%)
Apr 05, 2019 16.80 17.34 16.70 17.28 34,100 +0.48(+2.86%)
Apr 04, 2019 17.39 17.39 16.55 16.80 56,559 -0.49(-2.83%)
Apr 03, 2019 17.06 17.38 16.60 17.29 42,052 +0.22(+1.29%)
Apr 02, 2019 16.66 17.16 16.29 17.07 69,326 +0.56(+3.39%)
Apr 01, 2019 15.97 16.70 15.97 16.51 79,770 +0.49(+3.06%)
Mar 29, 2019 15.48 16.02 15.29 16.02 58,400 +0.52(+3.35%)
Mar 28, 2019 15.32 15.50 15.17 15.50 23,090 +0.29(+1.91%)
Mar 27, 2019 15.13 15.30 14.65 15.21 13,146 +0.04(+0.26%)
Mar 26, 2019 15.37 15.70 14.87 15.17 44,108 +0.01(+0.07%)
Mar 25, 2019 15.58 15.95 14.84 15.16 41,000 -0.59(-3.75%)
Mar 22, 2019 15.11 15.96 14.51 15.75 54,100 +0.64(+4.24%)
Mar 21, 2019 15.21 15.57 15.00 15.11 16,744 -0.09(-0.59%)
Mar 20, 2019 15.16 15.42 15.00 15.20 9,228 -0.20(-1.30%)
Mar 19, 2019 15.24 16.00 14.90 15.40 43,091 +0.20(+1.32%)
Mar 18, 2019 14.68 15.32 14.10 15.20 20,080 +0.17(+1.13%)
Mar 15, 2019 15.00 15.47 14.71 15.03 47,400 +0.04(+0.27%)
Mar 14, 2019 15.00 15.03 14.88 14.99 16,105 -0.08(-0.53%)
Mar 13, 2019 15.00 15.59 14.80 15.07 66,884 +0.13(+0.87%)
Mar 12, 2019 14.68 15.05 14.39 14.94 57,233 +0.24(+1.63%)
Mar 11, 2019 14.97 14.97 13.70 14.70 38,110 -0.26(-1.74%)
Mar 08, 2019 14.04 14.99 13.81 14.96 47,100 +0.93(+6.63%)
Mar 07, 2019 13.00 14.21 13.00 14.03 152,129 +0.02(+0.14%)
Mar 06, 2019 14.36 14.48 13.83 14.01 57,474 -0.24(-1.68%)
Mar 05, 2019 14.55 14.85 14.05 14.25 67,454 -0.47(-3.19%)
Mar 04, 2019 15.15 15.15 14.25 14.72 46,736 -0.45(-2.97%)
Mar 01, 2019 15.05 15.37 14.75 15.17 26,600 +0.12(+0.80%)
Feb 28, 2019 16.11 16.11 13.80 15.05 104,095 -0.90(-5.64%)
Feb 27, 2019 16.13 16.25 15.60 15.95 35,340 -0.11(-0.65%)
Feb 26, 2019 15.12 16.52 15.05 16.05 78,801 +1.02(+6.75%)
Feb 25, 2019 14.44 15.09 14.12 15.04 48,068 +0.84(+5.92%)
Feb 22, 2019 13.80 14.64 13.80 14.20 29,200 +0.32(+2.31%)
Feb 21, 2019 13.83 13.98 13.72 13.88 11,441 +0.06(+0.43%)
Feb 20, 2019 13.73 13.92 13.72 13.82 19,639 +0.01(+0.07%)
Feb 19, 2019 13.87 13.97 13.70 13.81 11,125 -0.09(-0.65%)
Feb 15, 2019 13.90 14.22 13.85 13.90 20,500 +0.05(+0.36%)
Feb 14, 2019 14.50 14.70 13.01 13.85 149,571 -0.66(-4.55%)
Feb 13, 2019 14.51 14.68 14.00 14.51 22,279 -0.07(-0.48%)
Feb 12, 2019 14.61 14.61 14.26 14.58 16,250 +0.56(+3.99%)
Feb 11, 2019 13.68 14.10 13.68 14.02 16,160 +0.35(+2.56%)
Feb 08, 2019 13.50 14.16 13.50 13.67 28,800 +0.16(+1.18%)
Feb 07, 2019 15.05 15.05 12.84 13.51 167,624 -1.54(-10.23%)
Feb 06, 2019 14.91 15.45 14.71 15.05 89,609 -0.20(-1.31%)
Feb 05, 2019 14.28 15.98 14.16 15.25 308,605 +0.97(+6.79%)
Feb 04, 2019 13.80 14.34 13.67 14.28 44,874 +0.42(+3.03%)
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.