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 (%)
Jan 31, 2017 5.150 5.210 5.050 5.180 6,509 +0.07(+1.37%)
Jan 30, 2017 5.190 5.190 5.110 5.110 9,698 -0.01(-0.20%)
Jan 27, 2017 5.120 5.200 5.010 5.120 133,795 +0.02(+0.39%)
Jan 26, 2017 5.377 5.380 4.980 5.100 95,211 -0.19(-3.59%)
Jan 25, 2017 5.230 5.345 5.230 5.290 8,523 +0.03(+0.57%)
Jan 24, 2017 5.250 5.404 5.000 5.260 162,135 -0.01(-0.19%)
Jan 23, 2017 5.250 5.430 5.250 5.270 16,364 -0.03(-0.52%)
Jan 20, 2017 5.510 5.510 5.200 5.298 17,833 -0.19(-3.54%)
Jan 19, 2017 5.492 5.492 5.492 5.492 105 +0.00(+0.04%)
Jan 18, 2017 5.550 5.610 5.415 5.490 10,721 +0.15(+2.81%)
Jan 17, 2017 5.450 5.750 5.200 5.340 19,770 -0.16(-2.91%)
Jan 13, 2017 5.500 5.500 5.500 0 -0.07(-1.26%)
Jan 12, 2017 5.710 5.730 5.534 5.570 4,857 -0.07(-1.24%)
Jan 11, 2017 5.500 5.800 5.500 5.640 27,768 +0.18(+3.30%)
Jan 10, 2017 5.370 5.515 5.340 5.460 34,636 +0.04(+0.67%)
Jan 09, 2017 5.350 5.500 5.350 5.423 27,663 +0.03(+0.62%)
Jan 06, 2017 5.450 5.460 5.262 5.390 7,677 -0.05(-0.92%)
Jan 05, 2017 5.440 5.500 5.400 5.440 3,274 +0.04(+0.74%)
Jan 04, 2017 5.300 5.500 5.300 5.400 26,848 +0.10(+1.89%)
Jan 03, 2017 5.220 5.300 5.210 5.300 1,380 +0.03(+0.57%)
Dec 30, 2016 5.270 5.270 5.270 0 -0.02(-0.42%)
Dec 29, 2016 5.271 5.295 5.250 5.292 5,161 +0.03(+0.61%)
Dec 28, 2016 5.260 5.276 5.260 5.260 42,311 +0.04(+0.67%)
Dec 27, 2016 5.263 5.310 5.225 5.225 29,478 -0.08(-1.42%)
Dec 23, 2016 5.300 5.300 5.300 0 +0.01(+0.19%)
Dec 22, 2016 5.280 5.290 5.250 5.290 1,425 +0.03(+0.57%)
Dec 21, 2016 5.319 5.319 5.260 5.260 1,511 +0.00(+0.00%)
Dec 20, 2016 5.310 5.310 5.250 5.260 10,836 +0.00(+0.00%)
Dec 19, 2016 5.270 5.311 5.250 5.260 6,478 -0.17(-3.13%)
Dec 16, 2016 5.300 5.430 5.250 5.430 171,218 +0.12(+2.26%)
Dec 15, 2016 5.349 5.460 5.300 5.310 14,496 +0.01(+0.19%)
Dec 14, 2016 5.300 5.331 5.300 5.300 3,189 +0.00(+0.00%)
Dec 13, 2016 5.260 5.310 5.260 5.300 65,621 +0.02(+0.38%)
Dec 12, 2016 5.280 5.291 5.240 5.280 9,357 +0.02(+0.38%)
Dec 09, 2016 5.300 5.300 5.250 5.260 21,493 -0.02(-0.38%)
Dec 08, 2016 5.340 5.340 5.250 5.280 5,685 +0.05(+0.96%)
Dec 07, 2016 5.290 5.290 5.210 5.230 4,401 +0.02(+0.38%)
Dec 06, 2016 5.277 5.380 5.210 5.210 3,444 +0.00(+0.00%)
Dec 05, 2016 5.220 5.400 5.208 5.210 8,953 -0.05(-0.95%)
Dec 02, 2016 5.260 5.260 5.260 5.260 389 +0.06(+1.15%)
Dec 01, 2016 5.350 5.380 5.120 5.200 17,548 -0.12(-2.26%)
Nov 30, 2016 5.200 5.390 5.170 5.320 18,478 +0.07(+1.33%)
Nov 29, 2016 5.290 5.390 5.120 5.250 57,146 +0.01(+0.19%)
Nov 28, 2016 5.180 5.290 5.130 5.240 17,197 +0.04(+0.77%)
Nov 25, 2016 5.140 5.200 5.050 5.200 32,804 -0.05(-0.95%)
Nov 23, 2016 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 22, 2016 5.150 5.285 5.150 5.250 112,886 +0.09(+1.74%)
Nov 21, 2016 5.159 5.392 5.130 5.160 28,846 +0.03(+0.58%)
Nov 18, 2016 5.050 5.130 5.050 5.130 12,205 +0.05(+0.98%)
Nov 17, 2016 5.150 5.060 5.080 13,887 +0.02(+0.40%)
Nov 16, 2016 5.180 5.200 5.050 5.060 18,373 -0.15(-2.88%)
Nov 15, 2016 5.180 5.238 5.180 5.210 11,793 -0.09(-1.70%)
Nov 14, 2016 5.302 5.302 5.180 5.300 7,688 +0.08(+1.53%)
Nov 11, 2016 5.220 5.720 5.220 5.220 10,419 -0.04(-0.76%)
Nov 10, 2016 5.330 5.240 5.260 42,507 +0.02(+0.38%)
Nov 09, 2016 5.543 5.570 5.240 5.240 5,779 -0.37(-6.60%)
Nov 08, 2016 5.722 5.722 5.260 5.610 9,796 +0.15(+2.75%)
Nov 07, 2016 5.250 5.560 5.250 5.460 26,994 +0.20(+3.80%)
Nov 04, 2016 5.230 5.340 5.090 5.260 17,614 -0.08(-1.50%)
Nov 03, 2016 5.230 5.550 5.230 5.340 61,087 +0.07(+1.33%)
Nov 02, 2016 5.008 5.320 5.008 5.270 8,695 -0.06(-1.13%)
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.