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 (%)
May 31, 2018 8.050 8.050 8.050 8.050 483 +0.00(+0.00%)
May 30, 2018 8.024 8.100 7.950 8.050 5,210 +0.10(+1.26%)
May 29, 2018 8.180 8.180 7.940 7.950 6,587 -0.09(-1.12%)
May 25, 2018 8.040 8.040 8.040 0 -0.10(-1.23%)
May 24, 2018 8.130 8.150 8.010 8.140 6,254 -0.04(-0.49%)
May 23, 2018 8.020 8.180 7.920 8.180 11,276 +0.17(+2.12%)
May 22, 2018 8.170 8.345 7.890 8.010 98,615 -0.12(-1.48%)
May 21, 2018 8.155 8.200 8.070 8.130 8,657 +0.00(+0.00%)
May 18, 2018 8.090 8.150 8.090 8.130 30,835 +0.11(+1.37%)
May 17, 2018 8.094 8.150 8.020 8.020 6,812 -0.08(-0.99%)
May 16, 2018 8.150 8.150 7.930 8.100 18,467 -0.06(-0.74%)
May 15, 2018 8.204 8.250 8.143 8.160 16,445 -0.02(-0.24%)
May 14, 2018 8.220 8.250 8.000 8.180 50,036 -0.04(-0.49%)
May 11, 2018 7.850 8.707 7.230 8.220 136,323 +0.25(+3.14%)
May 10, 2018 7.230 8.000 7.150 7.970 60,816 +0.74(+10.24%)
May 09, 2018 6.600 7.600 6.600 7.230 55,450 +0.48(+7.11%)
May 08, 2018 6.820 6.986 6.750 6.750 10,973 -0.08(-1.17%)
May 07, 2018 7.000 7.000 6.600 6.830 5,875 -0.15(-2.15%)
May 04, 2018 6.886 6.980 6.820 6.980 7,143 +0.32(+4.80%)
May 03, 2018 6.740 6.750 6.640 6.660 12,627 -0.08(-1.19%)
May 02, 2018 6.590 6.749 6.540 6.740 18,627 +0.15(+2.28%)
May 01, 2018 6.460 6.590 6.375 6.590 8,432 +0.12(+1.85%)
Apr 30, 2018 6.420 6.550 6.401 6.470 2,474 +0.09(+1.41%)
Apr 27, 2018 6.260 6.477 6.250 6.380 11,025 +0.08(+1.27%)
Apr 26, 2018 6.140 6.330 6.019 6.300 12,723 +0.13(+2.11%)
Apr 25, 2018 6.130 6.229 6.130 6.170 3,920 +0.10(+1.68%)
Apr 24, 2018 6.240 6.250 5.980 6.068 18,714 -0.15(-2.44%)
Apr 23, 2018 6.200 6.430 6.200 6.220 21,952 -0.03(-0.48%)
Apr 20, 2018 6.330 6.590 6.180 6.250 101,979 -0.11(-1.73%)
Apr 19, 2018 6.660 6.695 6.350 6.360 11,384 -0.42(-6.19%)
Apr 18, 2018 6.430 6.780 6.430 6.780 7,535 +0.41(+6.44%)
Apr 17, 2018 6.630 6.995 6.370 6.370 17,625 +0.02(+0.31%)
Apr 16, 2018 6.730 6.874 6.350 6.350 34,416 -0.38(-5.65%)
Apr 13, 2018 6.740 6.946 6.650 6.730 23,351 +0.11(+1.66%)
Apr 12, 2018 6.310 6.625 6.300 6.620 29,649 +0.32(+5.08%)
Apr 11, 2018 6.150 6.340 6.150 6.300 13,280 +0.13(+2.11%)
Apr 10, 2018 6.180 6.290 6.150 6.170 6,196 -0.01(-0.16%)
Apr 09, 2018 6.340 6.340 6.020 6.180 36,043 -0.27(-4.19%)
Apr 06, 2018 6.220 6.510 6.160 6.450 25,729 +0.16(+2.54%)
Apr 05, 2018 6.600 6.600 6.040 6.290 45,136 -0.31(-4.70%)
Apr 04, 2018 6.750 6.810 6.480 6.600 49,597 -0.21(-3.08%)
Apr 03, 2018 6.400 6.900 6.391 6.810 26,800 +0.32(+4.93%)
Apr 02, 2018 6.300 7.640 6.050 6.490 26,702 +0.12(+1.88%)
Mar 29, 2018 6.370 6.370 6.370 0 +0.85(+15.40%)
Mar 28, 2018 5.250 5.520 5.170 5.520 64,476 +0.28(+5.34%)
Mar 27, 2018 5.370 5.523 5.240 5.240 48,371 -0.11(-2.06%)
Mar 26, 2018 5.340 5.530 5.321 5.350 29,666 +0.01(+0.19%)
Mar 23, 2018 5.310 5.430 5.290 5.340 7,123 +0.03(+0.56%)
Mar 22, 2018 5.290 5.340 5.270 5.310 14,526 +0.01(+0.19%)
Mar 21, 2018 5.300 5.370 5.270 5.300 19,602 +0.01(+0.19%)
Mar 20, 2018 5.370 5.370 5.210 5.290 11,121 -0.10(-1.86%)
Mar 19, 2018 5.130 5.400 5.130 5.390 4,348 +0.25(+4.86%)
Mar 16, 2018 5.450 5.450 5.140 5.140 19,514 -0.25(-4.64%)
Mar 15, 2018 5.160 5.630 5.020 5.390 18,254 +0.21(+4.05%)
Mar 14, 2018 5.040 5.190 4.943 5.180 25,787 +0.08(+1.57%)
Mar 13, 2018 5.000 5.280 4.745 5.100 33,876 +0.17(+3.45%)
Mar 12, 2018 4.970 5.090 4.850 4.930 9,353 +0.06(+1.23%)
Mar 09, 2018 5.060 5.070 4.770 4.870 8,359 -0.18(-3.56%)
Mar 08, 2018 4.980 5.180 4.980 5.050 4,830 +0.09(+1.81%)
Mar 07, 2018 5.210 5.210 4.370 4.960 338,972 -0.17(-3.31%)
Mar 06, 2018 5.310 5.310 5.050 5.130 16,428 -0.04(-0.68%)
Mar 05, 2018 5.130 5.350 5.083 5.165 37,305 +0.15(+2.89%)
Mar 02, 2018 4.950 5.110 4.920 5.020 14,207 +0.12(+2.45%)
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.