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 (%)
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%)
Feb 01, 2021 20.87 21.10 19.66 20.74 496,479 +1.20(+6.14%)
Jan 29, 2021 20.71 21.07 19.33 19.54 269,700 -1.14(-5.51%)
Jan 28, 2021 20.60 21.53 20.41 20.68 159,162 -0.11(-0.53%)
Jan 27, 2021 21.54 21.79 20.40 20.79 331,321 -0.89(-4.11%)
Jan 26, 2021 23.00 23.00 21.58 21.68 399,825 -0.27(-1.23%)
Jan 25, 2021 24.02 25.00 21.60 21.95 1,650,410 +2.39(+12.22%)
Jan 22, 2021 19.55 20.14 19.33 19.56 89,500 -0.21(-1.06%)
Jan 21, 2021 19.67 19.99 19.08 19.77 77,355 +0.30(+1.54%)
Jan 20, 2021 19.94 20.17 18.77 19.47 130,469 -0.34(-1.72%)
Jan 19, 2021 20.16 20.16 19.01 19.81 207,698 +1.04(+5.54%)
Jan 15, 2021 18.60 19.13 18.40 18.77 152,500 +0.07(+0.37%)
Jan 14, 2021 18.55 18.98 18.04 18.70 117,183 +0.15(+0.81%)
Jan 13, 2021 18.13 19.59 17.82 18.55 200,853 +0.50(+2.77%)
Jan 12, 2021 16.55 18.41 16.55 18.05 164,723 +1.66(+10.13%)
Jan 11, 2021 16.24 17.49 16.14 16.39 52,537 -0.23(-1.38%)
Jan 08, 2021 16.12 16.83 15.64 16.62 56,700 +0.65(+4.07%)
Jan 07, 2021 16.34 16.96 15.65 15.97 63,534 -0.10(-0.62%)
Jan 06, 2021 16.30 17.00 15.89 16.07 108,592 -0.23(-1.41%)
Jan 05, 2021 15.26 16.44 15.26 16.30 119,538 +1.10(+7.24%)
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.