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 30, 2021 16.82 16.99 16.82 16.99 259,338 +0.17(+1.01%)
Jul 29, 2021 16.82 16.86 16.81 16.82 225,936 -0.02(-0.12%)
Jul 28, 2021 16.85 16.90 16.80 16.84 184,676 +0.02(+0.12%)
Jul 27, 2021 16.84 16.88 16.81 16.82 160,111 +0.00(+0.00%)
Jul 26, 2021 16.84 16.90 16.80 16.82 158,416 -0.02(-0.12%)
Jul 23, 2021 16.85 16.90 16.84 16.84 146,981 +0.00(+0.00%)
Jul 22, 2021 16.90 16.90 16.84 16.84 184,462 -0.01(-0.06%)
Jul 21, 2021 16.84 16.94 16.84 16.85 115,734 +0.04(+0.24%)
Jul 20, 2021 16.85 16.87 16.77 16.81 298,875 +0.00(+0.00%)
Jul 19, 2021 16.73 16.81 16.67 16.81 395,680 +0.10(+0.60%)
Jul 16, 2021 16.84 16.84 16.61 16.71 191,262 -0.06(-0.36%)
Jul 15, 2021 16.81 16.95 16.66 16.77 122,059 -0.08(-0.47%)
Jul 14, 2021 16.98 16.98 16.45 16.85 303,402 -0.14(-0.82%)
Jul 13, 2021 16.79 17.35 16.70 16.99 310,495 +0.27(+1.61%)
Jul 12, 2021 16.75 16.88 16.35 16.72 409,860 -0.08(-0.48%)
Jul 09, 2021 16.80 16.85 16.77 16.80 325,532 -0.01(-0.06%)
Jul 08, 2021 16.84 16.84 16.59 16.81 217,814 +0.01(+0.06%)
Jul 07, 2021 16.89 16.89 16.76 16.80 246,419 -0.01(-0.06%)
Jul 06, 2021 16.85 16.90 16.80 16.81 197,423 -0.02(-0.12%)
Jul 02, 2021 16.84 16.90 16.77 16.83 211,210 -0.06(-0.36%)
Jul 01, 2021 16.90 16.95 16.87 16.89 155,011 +0.00(+0.00%)
Jun 30, 2021 16.82 16.90 16.82 16.89 128,074 +0.00(+0.00%)
Jun 29, 2021 16.86 16.97 16.86 16.89 159,602 +0.03(+0.18%)
Jun 28, 2021 16.80 16.95 16.80 16.86 126,706 +0.04(+0.24%)
Jun 25, 2021 16.85 16.95 16.79 16.82 116,141 -0.10(-0.59%)
Jun 24, 2021 16.93 16.93 16.77 16.92 784,140 +0.04(+0.24%)
Jun 23, 2021 16.81 16.95 16.81 16.88 470,577 -0.03(-0.18%)
Jun 22, 2021 17.15 17.34 16.83 16.91 967,176 +2.80(+19.84%)
Jun 21, 2021 13.91 14.82 13.90 14.11 66,811 +0.11(+0.79%)
Jun 18, 2021 13.57 14.11 13.57 14.00 54,670 +0.31(+2.26%)
Jun 17, 2021 13.52 13.90 13.42 13.69 44,035 +0.26(+1.94%)
Jun 16, 2021 13.56 13.90 13.31 13.43 47,564 -0.39(-2.82%)
Jun 15, 2021 13.89 14.11 13.65 13.82 37,982 -0.08(-0.58%)
Jun 14, 2021 14.07 14.51 13.86 13.90 45,705 +0.07(+0.51%)
Jun 11, 2021 13.66 14.12 13.66 13.83 48,311 +0.13(+0.95%)
Jun 10, 2021 13.86 14.13 13.60 13.70 31,754 -0.14(-1.01%)
Jun 09, 2021 14.36 14.36 13.66 13.84 62,237 -0.30(-2.12%)
Jun 08, 2021 14.03 14.43 13.63 14.14 65,311 +0.16(+1.14%)
Jun 07, 2021 13.31 14.54 13.10 13.98 126,187 +0.62(+4.64%)
Jun 04, 2021 13.53 13.66 12.04 13.36 237,179 +0.14(+1.06%)
Jun 03, 2021 14.38 14.38 13.19 13.22 97,771 -0.83(-5.91%)
Jun 02, 2021 13.38 14.50 13.25 14.05 214,714 +0.76(+5.72%)
Jun 01, 2021 13.65 13.80 13.09 13.29 114,870 -0.36(-2.64%)
May 28, 2021 13.95 14.26 13.50 13.65 53,001 -0.38(-2.71%)
May 27, 2021 14.40 14.45 13.91 14.03 71,181 -0.46(-3.17%)
May 26, 2021 14.80 14.93 14.36 14.49 58,754 -0.24(-1.63%)
May 25, 2021 15.15 15.25 14.57 14.73 32,329 -0.31(-2.06%)
May 24, 2021 15.24 15.47 14.71 15.04 42,796 -0.06(-0.40%)
May 21, 2021 15.02 15.43 14.66 15.10 78,596 +0.25(+1.68%)
May 20, 2021 14.69 14.96 14.55 14.85 41,906 +0.25(+1.71%)
May 19, 2021 14.40 14.80 14.16 14.60 60,372 -0.08(-0.54%)
May 18, 2021 15.06 15.37 14.58 14.68 81,507 -0.22(-1.48%)
May 17, 2021 14.91 15.23 14.60 14.90 131,811 -0.39(-2.55%)
May 14, 2021 14.55 15.59 14.05 15.29 57,928 +0.92(+6.40%)
May 13, 2021 15.37 15.56 14.18 14.37 120,763 -0.88(-5.77%)
May 12, 2021 15.00 15.52 14.66 15.25 54,810 -0.11(-0.72%)
May 11, 2021 14.52 15.55 14.11 15.36 64,493 +0.36(+2.40%)
May 10, 2021 15.75 15.75 14.98 15.00 78,270 -0.78(-4.94%)
May 07, 2021 16.11 16.14 15.48 15.78 60,695 -0.26(-1.62%)
May 06, 2021 15.33 16.35 14.80 16.04 187,439 +0.65(+4.22%)
May 05, 2021 16.25 16.25 15.25 15.39 75,660 -0.73(-4.53%)
May 04, 2021 16.00 16.64 15.47 16.12 89,759 +0.13(+0.81%)
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.