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 (%)
Jul 31, 2017 4.250 4.280 4.020 4.200 6,247 -0.08(-1.87%)
Jul 28, 2017 4.230 4.500 4.120 4.280 16,492 +0.05(+1.18%)
Jul 27, 2017 4.230 4.230 4.230 4.230 110 +0.03(+0.71%)
Jul 26, 2017 4.260 4.300 4.200 4.200 18,530 +0.03(+0.72%)
Jul 25, 2017 4.300 4.300 4.170 4.170 1,018 -0.11(-2.57%)
Jul 24, 2017 4.230 4.290 4.224 4.280 3,255 +0.16(+3.88%)
Jul 21, 2017 4.280 4.340 4.120 4.120 68,646 -0.11(-2.60%)
Jul 20, 2017 4.120 4.241 4.020 4.230 25,170 +0.06(+1.44%)
Jul 19, 2017 4.249 4.250 3.930 4.170 28,146 -0.05(-1.18%)
Jul 18, 2017 4.300 4.350 4.110 4.220 19,252 -0.18(-4.07%)
Jul 17, 2017 4.400 4.490 4.260 4.399 18,076 +0.02(+0.43%)
Jul 14, 2017 4.360 4.400 4.280 4.380 25,290 -0.15(-3.31%)
Jul 13, 2017 4.380 4.560 4.350 4.530 5,170 -0.05(-1.09%)
Jul 12, 2017 4.530 4.580 4.530 4.580 510 +0.13(+2.92%)
Jul 11, 2017 4.450 4.580 4.450 4.450 1,977 -0.02(-0.45%)
Jul 10, 2017 4.600 4.600 4.316 4.470 19,543 -0.23(-4.89%)
Jul 07, 2017 4.690 4.700 4.690 4.700 3,621 -0.04(-0.84%)
Jul 06, 2017 4.652 4.750 4.590 4.740 5,671 -0.01(-0.21%)
Jul 05, 2017 4.710 4.750 4.700 4.750 2,063 +0.00(+0.00%)
Jul 03, 2017 4.690 4.740 4.470 4.750 22,247 +0.22(+4.86%)
Jun 30, 2017 4.610 4.610 4.530 4.530 1,071 +0.06(+1.34%)
Jun 29, 2017 4.484 4.750 4.470 4.470 31,588 +0.00(+0.00%)
Jun 28, 2017 4.620 4.670 4.400 4.470 7,150 +0.02(+0.45%)
Jun 27, 2017 4.620 4.710 4.380 4.450 9,416 -0.25(-5.32%)
Jun 26, 2017 4.650 4.800 4.510 4.700 10,704 +0.10(+2.17%)
Jun 23, 2017 4.630 4.675 4.440 4.600 98,154 +0.05(+1.10%)
Jun 22, 2017 4.500 4.600 4.500 4.550 4,029 +0.19(+4.36%)
Jun 21, 2017 4.400 4.500 4.350 4.360 56,852 +0.01(+0.23%)
Jun 20, 2017 4.250 4.420 4.250 4.350 29,258 -0.04(-0.91%)
Jun 19, 2017 4.468 4.500 4.320 4.390 28,127 -0.10(-2.23%)
Jun 16, 2017 4.600 4.600 4.380 4.490 29,874 -0.04(-0.88%)
Jun 15, 2017 4.470 4.550 4.450 4.530 13,124 +0.08(+1.80%)
Jun 14, 2017 4.428 4.450 4.428 4.450 1,157 +0.00(+0.00%)
Jun 13, 2017 4.310 4.470 4.100 4.450 65,586 +0.10(+2.30%)
Jun 12, 2017 4.435 4.435 4.350 4.350 10,872 -0.11(-2.47%)
Jun 09, 2017 4.450 4.680 4.410 4.460 36,590 -0.11(-2.41%)
Jun 08, 2017 4.466 4.590 4.466 4.570 7,211 -0.02(-0.44%)
Jun 07, 2017 4.300 4.643 4.280 4.590 37,582 +0.01(+0.22%)
Jun 06, 2017 4.258 4.640 4.258 4.580 12,018 +0.12(+2.69%)
Jun 05, 2017 4.455 4.550 4.335 4.460 6,211 -0.04(-0.80%)
Jun 02, 2017 4.200 4.560 4.200 4.496 1,327 +0.28(+6.54%)
Jun 01, 2017 4.650 4.650 4.220 4.220 793 -0.13(-2.99%)
May 31, 2017 4.500 4.510 4.191 4.350 2,238 -0.16(-3.55%)
May 30, 2017 4.600 4.650 4.190 4.510 55,800 +0.27(+6.37%)
May 26, 2017 4.210 4.240 4.100 4.240 1,778 -0.01(-0.24%)
May 25, 2017 4.250 4.250 4.250 4.250 147 -0.37(-8.01%)
May 24, 2017 4.750 4.825 4.320 4.620 5,418 -0.27(-5.52%)
May 23, 2017 4.430 4.990 3.817 4.890 81,231 +0.39(+8.67%)
May 22, 2017 3.970 4.500 3.670 4.500 12,516 +0.59(+15.09%)
May 19, 2017 3.780 3.910 3.627 3.910 8,338 +0.10(+2.62%)
May 18, 2017 3.625 3.810 3.625 3.810 1,567 -0.06(-1.55%)
May 17, 2017 3.830 3.870 3.566 3.870 4,551 +0.03(+0.78%)
May 16, 2017 3.801 3.840 3.750 3.840 7,737 +0.00(+0.00%)
May 15, 2017 3.860 3.874 3.840 3.840 13,359 -0.04(-1.03%)
May 12, 2017 3.940 3.940 3.520 3.880 127,213 +0.04(+1.04%)
May 11, 2017 3.880 4.069 3.830 3.840 9,542 +0.00(+0.00%)
May 10, 2017 3.890 3.930 3.840 3.840 5,754 -0.06(-1.54%)
May 09, 2017 3.850 4.010 3.650 3.900 20,816 +0.08(+2.09%)
May 08, 2017 4.250 4.250 3.630 3.820 27,397 -0.43(-10.12%)
May 05, 2017 4.306 4.330 4.250 4.250 17,455 -0.11(-2.44%)
May 04, 2017 4.418 4.418 4.320 4.356 6,107 -0.00(-0.08%)
May 02, 2017 4.360 4.360 4.360 13 +0.04(+0.93%)
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.