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 29, 2020 10.18 10.31 9.720 9.900 62,600 -0.32(-3.13%)
May 28, 2020 9.990 10.68 9.980 10.22 53,066 +0.15(+1.49%)
May 27, 2020 9.990 10.16 8.730 10.07 56,299 +0.32(+3.28%)
May 26, 2020 10.23 10.23 9.600 9.750 44,614 -0.08(-0.81%)
May 22, 2020 9.600 9.880 9.400 9.830 28,100 +0.26(+2.72%)
May 21, 2020 10.12 10.34 9.540 9.570 31,852 -0.61(-5.99%)
May 20, 2020 9.850 10.53 9.765 10.18 49,078 +0.50(+5.17%)
May 19, 2020 9.330 9.960 9.330 9.680 87,695 +0.35(+3.75%)
May 18, 2020 8.290 9.380 8.290 9.330 110,922 +1.04(+12.55%)
May 15, 2020 8.500 9.300 8.150 8.290 163,400 +0.29(+3.62%)
May 14, 2020 7.850 8.050 6.740 8.000 115,164 +0.15(+1.91%)
May 13, 2020 7.970 7.970 7.060 7.850 69,149 -0.05(-0.63%)
May 12, 2020 9.150 9.150 7.740 7.900 137,996 -0.70(-8.14%)
May 11, 2020 7.490 8.650 7.310 8.600 168,133 +1.30(+17.81%)
May 08, 2020 7.390 7.662 7.220 7.300 94,200 +0.10(+1.39%)
May 07, 2020 7.110 7.340 7.010 7.200 44,934 +0.24(+3.45%)
May 06, 2020 6.700 7.100 6.580 6.960 46,148 +0.29(+4.35%)
May 05, 2020 6.820 6.985 6.520 6.670 113,508 -0.17(-2.49%)
May 04, 2020 6.730 6.910 6.320 6.840 92,324 -0.01(-0.15%)
May 01, 2020 6.850 7.278 6.610 6.850 53,700 -0.04(-0.58%)
Apr 30, 2020 7.310 7.310 6.610 6.890 105,515 -0.54(-7.27%)
Apr 29, 2020 7.360 7.650 6.990 7.430 94,318 +0.47(+6.75%)
Apr 28, 2020 7.180 7.345 6.810 6.960 67,946 -0.19(-2.66%)
Apr 27, 2020 6.600 7.250 6.500 7.150 85,525 +0.61(+9.33%)
Apr 24, 2020 6.710 6.805 6.460 6.540 58,800 -0.17(-2.53%)
Apr 23, 2020 7.160 7.380 6.550 6.710 100,950 -0.21(-3.03%)
Apr 22, 2020 6.490 7.150 6.250 6.920 150,040 +0.97(+16.30%)
Apr 21, 2020 5.910 6.140 5.760 5.950 80,240 -0.10(-1.65%)
Apr 20, 2020 6.530 6.790 5.920 6.050 38,205 -0.51(-7.77%)
Apr 17, 2020 7.110 7.110 6.490 6.560 86,600 -0.23(-3.39%)
Apr 16, 2020 6.900 7.190 6.300 6.790 141,426 -0.04(-0.59%)
Apr 15, 2020 6.390 6.940 6.250 6.830 91,820 +0.65(+10.52%)
Apr 14, 2020 5.820 6.300 5.570 6.180 168,745 +0.53(+9.38%)
Apr 13, 2020 5.810 5.910 5.510 5.650 47,950 -0.20(-3.42%)
Apr 09, 2020 5.590 6.140 5.520 5.850 98,100 +0.32(+5.79%)
Apr 08, 2020 5.860 6.030 5.465 5.530 112,928 -0.33(-5.63%)
Apr 07, 2020 5.950 6.390 5.510 5.860 94,010 +0.11(+1.91%)
Apr 06, 2020 5.110 5.790 5.070 5.750 71,339 +0.98(+20.55%)
Apr 03, 2020 5.420 5.420 4.500 4.770 123,300 -0.63(-11.67%)
Apr 02, 2020 5.510 6.070 5.020 5.400 71,165 -0.27(-4.76%)
Apr 01, 2020 5.910 6.208 5.530 5.670 55,775 -0.39(-6.44%)
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%)
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.