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, 2019 9.700 9.990 9.510 9.520 66,011 -0.15(-1.55%)
Jul 30, 2019 9.770 9.980 9.570 9.670 64,010 -0.25(-2.52%)
Jul 29, 2019 9.930 10.15 9.430 9.920 80,379 -0.04(-0.40%)
Jul 26, 2019 9.890 10.25 9.400 9.960 89,400 +0.04(+0.40%)
Jul 25, 2019 10.23 10.24 9.840 9.920 104,046 -0.34(-3.31%)
Jul 24, 2019 10.32 10.46 10.00 10.26 64,933 -0.11(-1.06%)
Jul 23, 2019 10.21 10.43 9.909 10.37 94,781 +0.22(+2.17%)
Jul 22, 2019 10.36 10.49 9.650 10.15 94,894 -0.10(-0.98%)
Jul 19, 2019 10.55 10.70 10.21 10.25 129,300 -0.37(-3.48%)
Jul 18, 2019 10.16 10.74 10.13 10.62 141,152 +0.38(+3.71%)
Jul 17, 2019 11.68 11.68 9.440 10.24 668,369 -1.67(-14.02%)
Jul 16, 2019 11.81 12.13 11.67 11.91 139,667 +0.11(+0.93%)
Jul 15, 2019 11.92 12.00 11.65 11.80 131,298 -0.20(-1.67%)
Jul 12, 2019 12.10 12.20 11.79 12.00 95,900 -0.05(-0.41%)
Jul 11, 2019 12.30 12.53 11.87 12.05 101,032 -0.26(-2.11%)
Jul 10, 2019 12.40 12.55 12.19 12.31 139,201 +0.01(+0.08%)
Jul 09, 2019 12.75 12.78 12.20 12.30 217,908 -0.46(-3.61%)
Jul 08, 2019 13.40 13.52 12.72 12.76 90,998 -0.77(-5.69%)
Jul 05, 2019 13.24 13.81 13.05 13.53 211,700 +0.15(+1.12%)
Jul 03, 2019 13.21 13.40 12.95 13.38 108,200 +0.28(+2.14%)
Jul 02, 2019 13.93 13.93 12.81 13.10 165,028 -0.58(-4.24%)
Jul 01, 2019 12.94 14.27 12.94 13.68 249,839 +0.69(+5.31%)
Jun 28, 2019 13.03 13.15 12.77 12.99 1,189,700 +0.04(+0.31%)
Jun 27, 2019 12.24 13.04 12.21 12.95 147,878 +0.75(+6.15%)
Jun 26, 2019 12.90 13.02 12.14 12.20 207,933 -0.65(-5.06%)
Jun 25, 2019 13.08 13.12 12.68 12.85 288,107 -0.03(-0.23%)
Jun 24, 2019 13.49 13.60 12.57 12.88 189,720 +0.00(+0.00%)
Jun 21, 2019 13.23 13.23 12.41 12.88 207,600 -0.35(-2.65%)
Jun 20, 2019 13.21 13.50 12.71 13.23 188,029 +0.18(+1.38%)
Jun 19, 2019 12.80 13.10 12.75 13.05 128,672 +0.34(+2.68%)
Jun 18, 2019 12.95 13.31 12.67 12.71 113,456 +0.04(+0.32%)
Jun 17, 2019 12.87 13.60 12.48 12.67 249,165 -0.20(-1.55%)
Jun 14, 2019 12.68 13.23 12.65 12.87 277,700 +0.17(+1.34%)
Jun 13, 2019 13.50 13.60 12.70 12.70 1,103,498 -2.47(-16.28%)
Jun 12, 2019 13.91 15.61 13.82 15.17 123,243 +1.13(+8.05%)
Jun 11, 2019 14.53 14.63 13.68 14.04 80,541 -0.46(-3.17%)
Jun 10, 2019 14.63 14.87 13.97 14.50 77,121 -0.07(-0.48%)
Jun 07, 2019 14.68 14.94 14.28 14.57 64,100 +0.00(+0.00%)
Jun 06, 2019 14.73 14.96 14.46 14.57 68,745 -0.18(-1.22%)
Jun 05, 2019 13.51 14.91 13.51 14.75 79,408 +1.11(+8.14%)
Jun 04, 2019 14.14 14.41 13.59 13.64 83,966 -0.28(-2.01%)
Jun 03, 2019 14.47 14.79 13.70 13.92 93,172 -0.66(-4.53%)
May 31, 2019 14.60 14.68 14.11 14.58 61,500 -0.06(-0.41%)
May 30, 2019 15.00 15.07 14.02 14.64 85,124 -0.17(-1.15%)
May 29, 2019 15.52 15.52 14.58 14.81 141,127 -0.80(-5.12%)
May 28, 2019 16.00 16.63 15.26 15.61 51,526 -0.69(-4.23%)
May 24, 2019 16.82 17.04 16.02 16.30 46,700 -0.35(-2.10%)
May 23, 2019 17.57 17.57 16.50 16.65 55,474 -0.90(-5.13%)
May 22, 2019 18.75 19.02 17.50 17.55 97,533 -1.27(-6.75%)
May 21, 2019 19.09 19.45 18.56 18.82 76,029 -0.12(-0.63%)
May 20, 2019 18.19 19.27 17.62 18.94 142,361 +0.51(+2.77%)
May 17, 2019 17.86 18.60 17.86 18.43 88,300 +0.40(+2.22%)
May 16, 2019 17.91 18.20 17.81 18.03 48,263 +0.11(+0.61%)
May 15, 2019 17.90 18.25 17.53 17.92 43,547 -0.14(-0.78%)
May 14, 2019 17.20 18.73 16.60 18.06 78,476 +0.64(+3.67%)
May 13, 2019 17.65 18.27 17.00 17.42 96,256 -0.93(-5.07%)
May 10, 2019 18.80 19.10 16.75 18.35 191,200 -1.55(-7.79%)
May 09, 2019 19.30 20.04 19.25 19.90 77,613 +0.44(+2.26%)
May 08, 2019 19.07 19.50 18.59 19.46 33,533 +0.24(+1.25%)
May 07, 2019 19.38 19.50 19.03 19.22 24,525 -0.40(-2.04%)
May 06, 2019 19.61 19.95 19.31 19.62 50,199 -0.54(-2.68%)
May 03, 2019 20.14 20.46 20.10 20.16 43,700 +0.00(+0.00%)
May 02, 2019 20.35 20.38 20.08 20.16 24,430 -0.19(-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.