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 (%)
Sep 28, 2018 14.24 14.34 13.81 14.02 19,600 -0.22(-1.54%)
Sep 27, 2018 13.60 14.24 13.22 14.24 66,653 +0.70(+5.17%)
Sep 26, 2018 13.71 13.75 13.32 13.54 56,176 -0.06(-0.44%)
Sep 25, 2018 13.50 13.74 13.31 13.60 51,389 +0.14(+1.04%)
Sep 24, 2018 13.09 13.46 12.51 13.46 89,222 +0.35(+2.67%)
Sep 21, 2018 13.36 13.48 13.04 13.11 174,200 -0.18(-1.35%)
Sep 20, 2018 13.14 13.41 12.84 13.29 58,525 +0.10(+0.76%)
Sep 19, 2018 13.12 13.36 12.84 13.19 36,081 +0.09(+0.69%)
Sep 18, 2018 12.10 13.11 12.10 13.10 65,505 +1.10(+9.17%)
Sep 17, 2018 12.76 12.76 11.82 12.00 51,450 -0.67(-5.29%)
Sep 14, 2018 13.30 13.30 12.50 12.67 50,500 -0.57(-4.31%)
Sep 13, 2018 13.34 13.53 13.12 13.24 19,977 -0.13(-0.97%)
Sep 12, 2018 13.51 13.62 13.05 13.37 48,955 -0.14(-1.04%)
Sep 11, 2018 13.49 13.56 13.02 13.51 142,570 +0.11(+0.82%)
Sep 10, 2018 13.11 14.13 12.96 13.40 114,658 +0.24(+1.82%)
Sep 07, 2018 13.45 13.45 12.58 13.16 102,300 -0.29(-2.16%)
Sep 06, 2018 13.75 13.75 13.07 13.45 98,594 -0.28(-2.04%)
Sep 05, 2018 14.52 14.52 13.10 13.73 150,122 -0.76(-5.24%)
Sep 04, 2018 14.17 14.87 13.94 14.49 104,158 +0.30(+2.11%)
Aug 31, 2018 14.19 14.19 14.19 0 +0.17(+1.21%)
Aug 30, 2018 14.08 14.42 13.70 14.02 97,312 -0.12(-0.85%)
Aug 29, 2018 14.17 14.24 13.62 14.14 83,151 +0.04(+0.28%)
Aug 28, 2018 13.78 14.14 13.57 14.10 20,892 +0.31(+2.25%)
Aug 27, 2018 14.30 14.41 13.78 13.79 136,658 -0.53(-3.70%)
Aug 24, 2018 13.75 14.33 13.72 14.32 20,300 +0.62(+4.53%)
Aug 23, 2018 13.29 13.70 13.29 13.70 43,034 +0.49(+3.71%)
Aug 22, 2018 13.42 13.57 13.07 13.21 36,622 -0.21(-1.56%)
Aug 21, 2018 13.54 13.65 13.20 13.42 23,663 -0.04(-0.30%)
Aug 20, 2018 12.85 13.50 12.41 13.46 63,021 +0.73(+5.73%)
Aug 17, 2018 12.82 12.84 12.45 12.73 52,200 -0.06(-0.47%)
Aug 16, 2018 12.55 12.90 12.55 12.79 92,777 +0.32(+2.57%)
Aug 15, 2018 12.60 12.65 12.10 12.47 105,453 -0.14(-1.11%)
Aug 14, 2018 12.13 12.80 12.10 12.61 148,324 +0.56(+4.65%)
Aug 13, 2018 12.12 12.25 11.88 12.05 116,343 -0.09(-0.74%)
Aug 10, 2018 12.23 12.38 11.49 12.14 164,700 -0.19(-1.54%)
Aug 09, 2018 11.69 13.40 11.32 12.33 82,493 +0.71(+6.11%)
Aug 08, 2018 11.08 11.73 11.00 11.62 101,053 +0.67(+6.12%)
Aug 07, 2018 11.59 11.91 10.21 10.95 172,078 -0.54(-4.70%)
Aug 06, 2018 10.33 11.96 10.33 11.49 147,683 +1.15(+11.12%)
Aug 03, 2018 10.25 10.85 10.10 10.34 139,300 +0.33(+3.30%)
Aug 02, 2018 10.45 10.65 10.01 10.01 125,695 -0.44(-4.21%)
Aug 01, 2018 10.24 10.49 10.02 10.45 75,163 +0.00(+0.00%)
Jul 31, 2018 10.13 10.68 10.12 10.45 20,469 +0.22(+2.15%)
Jul 30, 2018 10.74 10.74 10.03 10.23 31,521 -0.51(-4.75%)
Jul 27, 2018 10.91 11.04 10.50 10.74 21,900 -0.21(-1.92%)
Jul 26, 2018 10.85 11.04 10.76 10.95 43,170 +0.07(+0.64%)
Jul 25, 2018 11.01 11.02 10.85 10.88 29,914 -0.08(-0.73%)
Jul 24, 2018 10.94 11.15 10.87 10.96 22,790 +0.02(+0.18%)
Jul 23, 2018 11.10 11.17 10.55 10.94 38,529 -0.15(-1.35%)
Jul 20, 2018 11.36 11.06 11.09 22,542 -0.27(-2.38%)
Jul 19, 2018 11.70 11.00 11.36 54,614 +0.24(+2.16%)
Jul 18, 2018 11.63 11.63 11.12 11.12 32,212 -0.48(-4.14%)
Jul 17, 2018 11.71 11.75 11.02 11.60 84,931 +0.01(+0.09%)
Jul 16, 2018 11.84 12.50 11.11 11.59 359,039 -0.19(-1.61%)
Jul 13, 2018 11.23 11.83 11.19 11.78 115,258 +0.73(+6.61%)
Jul 12, 2018 10.77 11.34 10.72 11.05 120,483 +0.38(+3.56%)
Jul 11, 2018 9.760 11.00 9.750 10.67 139,388 +0.96(+9.89%)
Jul 10, 2018 9.630 10.35 9.520 9.710 115,611 +0.15(+1.57%)
Jul 09, 2018 8.800 9.901 8.800 9.560 111,432 +0.72(+8.14%)
Jul 06, 2018 8.810 8.945 8.780 8.840 40,404 +0.04(+0.45%)
Jul 05, 2018 8.890 8.900 8.800 8.800 159,844 -0.03(-0.34%)
Jul 03, 2018 8.830 8.830 8.830 0 +0.07(+0.80%)
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.