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 (%)
Nov 30, 2020 15.78 15.85 15.06 15.52 49,326 -0.09(-0.58%)
Nov 27, 2020 15.12 15.77 15.01 15.61 23,100 +0.42(+2.76%)
Nov 25, 2020 15.10 15.48 14.44 15.19 51,900 -0.17(-1.11%)
Nov 24, 2020 15.10 15.47 14.80 15.36 49,110 +0.76(+5.21%)
Nov 23, 2020 15.29 15.41 14.31 14.60 150,522 -1.40(-8.75%)
Nov 20, 2020 15.98 17.35 15.95 16.00 136,900 -0.18(-1.11%)
Nov 19, 2020 17.60 17.91 15.87 16.18 200,699 -1.77(-9.86%)
Nov 18, 2020 17.00 18.30 16.55 17.95 163,834 +1.24(+7.42%)
Nov 17, 2020 15.49 17.23 15.35 16.71 155,189 +1.51(+9.93%)
Nov 16, 2020 14.43 15.45 14.35 15.20 111,930 +0.95(+6.67%)
Nov 13, 2020 13.99 14.35 13.74 14.25 61,000 +0.20(+1.42%)
Nov 12, 2020 13.10 14.59 12.56 14.05 154,012 +0.99(+7.58%)
Nov 11, 2020 12.40 13.50 10.96 13.06 189,843 -0.14(-1.06%)
Nov 10, 2020 14.31 14.72 13.14 13.20 33,401 -1.18(-8.21%)
Nov 09, 2020 14.30 14.73 13.77 14.38 176,289 +0.82(+6.05%)
Nov 06, 2020 11.78 13.73 11.42 13.56 149,200 +1.81(+15.40%)
Nov 05, 2020 11.63 11.79 11.27 11.75 68,898 +0.34(+2.98%)
Nov 04, 2020 11.19 11.69 11.17 11.41 28,368 +0.21(+1.88%)
Nov 03, 2020 10.90 11.28 10.77 11.20 35,887 +0.35(+3.23%)
Nov 02, 2020 10.68 11.09 10.68 10.85 30,435 +0.16(+1.50%)
Oct 30, 2020 10.40 10.72 10.08 10.69 56,600 +0.24(+2.30%)
Oct 29, 2020 10.51 10.57 10.15 10.45 62,744 +0.05(+0.48%)
Oct 28, 2020 10.84 10.98 10.36 10.40 97,460 -0.52(-4.76%)
Oct 27, 2020 10.94 11.25 10.80 10.92 27,006 +0.15(+1.39%)
Oct 26, 2020 11.32 11.49 10.64 10.77 20,918 -0.61(-5.36%)
Oct 23, 2020 11.28 11.50 11.04 11.38 16,700 +0.27(+2.43%)
Oct 22, 2020 10.95 11.28 10.81 11.11 17,983 +0.31(+2.87%)
Oct 21, 2020 10.72 10.98 10.72 10.80 36,736 +0.14(+1.31%)
Oct 20, 2020 10.60 10.85 10.59 10.66 54,011 +0.00(+0.00%)
Oct 19, 2020 10.63 10.99 10.60 10.66 16,846 +0.14(+1.33%)
Oct 16, 2020 10.81 10.88 10.50 10.52 66,700 -0.28(-2.59%)
Oct 15, 2020 10.11 10.80 10.11 10.80 120,864 +0.39(+3.75%)
Oct 14, 2020 10.60 10.61 9.820 10.41 135,265 -0.25(-2.35%)
Oct 13, 2020 10.81 11.04 10.62 10.66 74,653 -0.08(-0.74%)
Oct 12, 2020 10.87 11.35 10.61 10.74 104,212 +0.14(+1.32%)
Oct 09, 2020 11.41 11.80 10.60 10.60 37,500 -0.73(-6.44%)
Oct 08, 2020 11.24 11.42 11.24 11.33 14,067 +0.11(+0.98%)
Oct 07, 2020 11.00 11.39 11.00 11.22 22,370 +0.22(+2.00%)
Oct 06, 2020 11.40 11.53 10.97 11.00 31,506 -0.23(-2.05%)
Oct 05, 2020 11.48 11.48 11.23 11.23 16,290 -0.18(-1.58%)
Oct 02, 2020 11.34 11.79 11.26 11.41 16,800 -0.19(-1.64%)
Oct 01, 2020 11.18 11.75 11.00 11.60 40,681 +0.45(+4.04%)
Sep 30, 2020 10.64 11.28 10.64 11.15 50,093 +0.57(+5.39%)
Sep 29, 2020 10.50 10.86 9.930 10.58 66,435 -0.16(-1.49%)
Sep 28, 2020 10.61 10.95 10.50 10.74 33,173 +0.29(+2.78%)
Sep 25, 2020 10.80 10.80 10.41 10.45 72,100 -0.05(-0.48%)
Sep 24, 2020 10.50 10.83 9.670 10.50 43,194 -0.01(-0.10%)
Sep 23, 2020 10.65 10.80 10.43 10.51 57,536 -0.11(-1.04%)
Sep 22, 2020 10.56 10.80 10.45 10.62 66,687 +0.13(+1.24%)
Sep 21, 2020 10.00 10.72 9.730 10.49 105,460 +0.03(+0.29%)
Sep 18, 2020 10.65 10.76 10.09 10.46 107,500 -0.09(-0.85%)
Sep 17, 2020 10.30 10.74 10.05 10.55 109,330 +0.04(+0.38%)
Sep 16, 2020 10.53 10.87 10.40 10.51 141,499 +0.00(+0.00%)
Sep 15, 2020 10.15 10.65 10.15 10.51 33,658 +0.36(+3.55%)
Sep 14, 2020 9.820 10.43 9.757 10.15 56,346 +0.19(+1.91%)
Sep 11, 2020 9.820 10.20 9.550 9.960 43,400 +0.18(+1.84%)
Sep 10, 2020 9.580 9.880 9.560 9.780 27,864 +0.22(+2.30%)
Sep 09, 2020 9.400 9.680 9.400 9.560 45,691 +0.26(+2.80%)
Sep 08, 2020 9.780 9.780 9.270 9.300 69,724 -0.64(-6.44%)
Sep 04, 2020 11.05 11.05 9.557 9.940 84,400 -1.13(-10.21%)
Sep 03, 2020 11.46 11.47 10.80 11.07 97,964 -0.47(-4.07%)
Sep 02, 2020 11.56 11.77 11.28 11.54 84,783 +0.09(+0.79%)
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.