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, 2021 16.16 16.86 16.00 16.50 35,400 +0.15(+0.92%)
Apr 29, 2021 16.71 16.98 16.29 16.35 34,013 -0.51(-3.02%)
Apr 28, 2021 16.33 16.91 16.05 16.86 30,096 +0.55(+3.37%)
Apr 27, 2021 16.63 16.63 16.00 16.31 35,934 -0.10(-0.61%)
Apr 26, 2021 15.67 16.50 15.66 16.41 45,899 +0.69(+4.39%)
Apr 23, 2021 15.14 15.72 15.08 15.72 71,800 +0.61(+4.04%)
Apr 22, 2021 15.10 15.65 15.00 15.11 46,310 +0.11(+0.73%)
Apr 21, 2021 14.81 15.35 14.77 15.00 42,143 +0.10(+0.67%)
Apr 20, 2021 15.78 15.97 14.76 14.90 107,199 -0.96(-6.05%)
Apr 19, 2021 16.20 16.49 15.75 15.86 110,311 -0.48(-2.94%)
Apr 16, 2021 16.78 16.78 15.95 16.34 97,600 -0.44(-2.62%)
Apr 15, 2021 15.84 16.96 15.62 16.78 97,869 +1.25(+8.05%)
Apr 14, 2021 16.06 16.42 15.51 15.53 58,383 -0.45(-2.82%)
Apr 13, 2021 15.64 16.17 15.54 15.98 46,067 +0.35(+2.24%)
Apr 12, 2021 15.59 15.83 15.38 15.63 40,048 -0.16(-1.01%)
Apr 09, 2021 15.83 16.30 15.65 15.79 83,100 -0.21(-1.31%)
Apr 08, 2021 16.00 16.25 15.65 16.00 58,573 +0.18(+1.14%)
Apr 07, 2021 16.22 16.57 15.70 15.82 47,001 -0.40(-2.47%)
Apr 06, 2021 15.47 16.38 15.47 16.22 64,030 +0.61(+3.91%)
Apr 05, 2021 16.61 16.61 15.61 15.61 63,249 -0.69(-4.23%)
Apr 01, 2021 16.35 16.90 16.00 16.30 79,000 +0.30(+1.88%)
Mar 31, 2021 16.12 16.43 15.85 16.00 80,908 +0.28(+1.78%)
Mar 30, 2021 15.54 16.07 15.00 15.72 105,863 +0.14(+0.90%)
Mar 29, 2021 16.01 16.25 15.01 15.58 119,245 -0.51(-3.17%)
Mar 26, 2021 15.87 16.20 15.42 16.09 121,300 +0.19(+1.19%)
Mar 25, 2021 15.32 16.29 14.71 15.90 241,090 +0.25(+1.60%)
Mar 24, 2021 16.60 17.61 15.56 15.65 145,908 -0.80(-4.86%)
Mar 23, 2021 17.03 17.26 16.38 16.45 155,398 -0.69(-4.03%)
Mar 22, 2021 17.83 17.85 17.00 17.14 96,149 -0.27(-1.55%)
Mar 19, 2021 17.77 17.88 16.82 17.41 161,100 -0.13(-0.74%)
Mar 18, 2021 18.63 19.01 17.30 17.54 165,132 -1.43(-7.54%)
Mar 17, 2021 18.00 19.00 16.77 18.97 459,359 -0.88(-4.43%)
Mar 16, 2021 20.01 20.84 19.70 19.85 161,744 +0.01(+0.05%)
Mar 15, 2021 20.33 20.33 19.59 19.84 88,615 -0.03(-0.15%)
Mar 12, 2021 19.77 20.13 19.00 19.87 68,400 -0.19(-0.95%)
Mar 11, 2021 20.00 20.34 19.71 20.06 118,956 +0.55(+2.82%)
Mar 10, 2021 20.30 20.56 18.84 19.51 145,260 -0.40(-2.01%)
Mar 09, 2021 19.33 20.62 19.26 19.91 100,467 +1.05(+5.57%)
Mar 08, 2021 20.75 21.38 18.72 18.86 168,444 -2.09(-9.98%)
Mar 05, 2021 20.47 21.37 18.25 20.95 450,000 +0.92(+4.59%)
Mar 04, 2021 21.00 21.93 19.15 20.03 342,976 -1.24(-5.83%)
Mar 03, 2021 22.70 22.70 21.21 21.27 142,023 -1.39(-6.13%)
Mar 02, 2021 23.25 23.25 22.43 22.66 94,637 -0.53(-2.29%)
Mar 01, 2021 22.50 23.36 22.37 23.19 145,783 +0.85(+3.80%)
Feb 26, 2021 21.30 22.80 20.32 22.34 261,300 +1.09(+5.13%)
Feb 25, 2021 22.32 22.74 20.78 21.25 257,858 -1.75(-7.61%)
Feb 24, 2021 23.00 23.40 22.58 23.00 187,140 +0.08(+0.35%)
Feb 23, 2021 23.01 23.28 20.33 22.92 282,930 -0.88(-3.70%)
Feb 22, 2021 24.91 25.50 23.35 23.80 129,411 -1.53(-6.04%)
Feb 19, 2021 25.92 26.22 24.75 25.33 135,000 -0.46(-1.78%)
Feb 18, 2021 25.48 25.95 24.59 25.79 151,919 +0.02(+0.08%)
Feb 17, 2021 26.64 26.78 24.73 25.77 240,145 -0.73(-2.75%)
Feb 16, 2021 26.59 26.77 25.10 26.50 576,161 +2.24(+9.23%)
Feb 12, 2021 22.78 26.68 22.46 24.26 463,800 +1.79(+7.97%)
Feb 11, 2021 22.54 23.33 22.06 22.47 165,225 +0.39(+1.77%)
Feb 10, 2021 20.76 22.40 20.14 22.08 267,581 +1.58(+7.71%)
Feb 09, 2021 20.39 20.78 20.20 20.50 162,672 -0.11(-0.53%)
Feb 08, 2021 21.09 21.10 20.07 20.61 171,509 -0.04(-0.19%)
Feb 05, 2021 20.31 20.80 19.27 20.65 301,800 +0.69(+3.46%)
Feb 04, 2021 20.30 20.60 19.01 19.96 305,264 -0.04(-0.20%)
Feb 03, 2021 21.00 21.05 19.81 20.00 288,027 -0.97(-4.63%)
Feb 02, 2021 20.80 21.89 20.41 20.97 291,132 +0.23(+1.11%)
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.