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 (%)
Jun 30, 2016 5.150 5.390 5.150 5.230 9,101 +0.07(+1.36%)
Jun 29, 2016 5.400 5.684 5.150 5.160 10,901 -0.18(-3.37%)
Jun 28, 2016 4.800 5.611 4.800 5.340 23,324 +0.62(+13.14%)
Jun 27, 2016 4.680 4.740 4.500 4.720 3,324 +0.02(+0.43%)
Jun 24, 2016 4.320 4.700 4.310 4.700 3,469 +0.23(+5.15%)
Jun 23, 2016 4.450 4.745 4.450 4.470 3,810 -0.07(-1.45%)
Jun 21, 2016 4.440 4.536 4.536 4.536 17 +0.17(+3.96%)
Jun 20, 2016 4.236 4.556 4.180 4.363 2,134 -0.15(-3.26%)
Jun 17, 2016 4.620 4.620 4.350 4.510 5,203 -0.18(-3.80%)
Jun 16, 2016 4.750 4.750 4.608 4.688 1,409 +0.09(+1.91%)
Jun 14, 2016 4.500 4.600 4.600 4.600 109 +0.10(+2.22%)
Jun 13, 2016 4.500 4.700 4.420 4.500 2,911 +0.00(+0.00%)
Jun 10, 2016 4.500 4.650 4.500 4.500 27,227 +0.00(+0.00%)
Jun 09, 2016 4.490 4.700 4.200 4.500 19,515 +0.30(+7.14%)
Jun 08, 2016 4.080 4.200 4.060 4.200 7,463 +0.07(+1.72%)
Jun 07, 2016 4.120 4.129 4.050 4.129 1,778 +0.02(+0.46%)
Jun 06, 2016 4.000 4.280 4.000 4.110 10,428 +0.16(+4.05%)
Jun 03, 2016 3.810 4.070 3.810 3.950 2,911 +0.15(+3.95%)
Jun 02, 2016 3.900 3.920 3.800 3.800 3,362 +0.01(+0.26%)
Jun 01, 2016 3.860 3.939 3.760 3.790 3,192 -0.07(-1.81%)
May 31, 2016 3.860 3.860 3.750 3.860 2,066 -0.10(-2.53%)
May 27, 2016 3.870 3.960 3.960 3.960 10,200 +0.21(+5.48%)
May 26, 2016 3.870 3.870 3.750 3.754 8,891 -0.08(-2.08%)
May 25, 2016 3.790 3.834 3.790 3.834 1,178 -0.01(-0.16%)
May 24, 2016 3.850 3.955 3.800 3.840 3,317 -0.02(-0.52%)
May 23, 2016 4.040 4.040 3.850 3.860 6,518 -0.27(-6.54%)
May 20, 2016 4.146 4.200 4.110 4.130 1,287 -0.05(-1.20%)
May 19, 2016 4.170 4.330 4.100 4.180 929 -0.04(-1.00%)
May 18, 2016 4.180 4.222 4.180 4.222 915 -0.10(-2.26%)
May 17, 2016 4.210 4.322 4.030 4.320 4,498 +0.06(+1.41%)
May 16, 2016 4.140 4.306 4.010 4.260 5,714 +0.12(+2.90%)
May 13, 2016 4.410 4.490 4.140 4.140 8,714 -0.22(-5.05%)
May 12, 2016 4.450 4.450 4.350 4.360 1,677 +0.01(+0.23%)
May 11, 2016 4.500 4.500 4.250 4.350 776 -0.15(-3.33%)
May 10, 2016 4.250 4.563 4.250 4.500 11,792 +0.14(+3.21%)
May 09, 2016 4.350 4.690 4.350 4.360 3,698 +0.08(+1.87%)
May 06, 2016 4.550 4.630 4.100 4.280 17,370 -0.30(-6.54%)
May 05, 2016 4.550 4.635 4.550 4.579 9,570 +0.03(+0.65%)
May 04, 2016 4.750 4.890 4.500 4.550 15,453 -0.04(-0.93%)
May 03, 2016 4.930 5.040 4.500 4.593 26,142 -0.19(-3.96%)
May 02, 2016 4.590 5.050 4.590 4.782 72,098 +0.33(+7.46%)
Apr 29, 2016 3.800 4.501 3.800 4.450 69,767 +0.67(+17.68%)
Apr 28, 2016 3.739 3.781 3.720 3.781 5,116 +0.08(+2.19%)
Apr 27, 2016 3.700 3.700 3.700 3.700 200 -0.05(-1.33%)
Apr 26, 2016 3.710 3.780 3.640 3.750 4,766 -0.01(-0.27%)
Apr 25, 2016 3.750 3.793 3.750 3.760 3,554 -0.08(-2.08%)
Apr 22, 2016 3.750 3.850 3.749 3.840 8,700 +0.09(+2.40%)
Apr 21, 2016 3.794 3.794 3.750 3.750 2,259 -0.05(-1.44%)
Apr 20, 2016 3.870 3.890 3.780 3.805 12,995 -0.07(-1.93%)
Apr 19, 2016 3.760 3.880 3.740 3.880 4,435 +0.26(+7.18%)
Apr 18, 2016 3.771 3.782 3.620 3.620 6,273 -0.13(-3.47%)
Apr 15, 2016 3.600 3.850 3.480 3.750 19,294 +0.24(+6.83%)
Apr 14, 2016 3.850 3.850 3.510 3.510 2,792 -0.09(-2.51%)
Apr 13, 2016 3.380 3.793 3.380 3.600 21,171 +0.25(+7.47%)
Apr 12, 2016 3.360 3.360 3.350 3.350 411 +0.02(+0.60%)
Apr 11, 2016 3.310 3.340 3.300 3.330 6,001 +0.00(+0.00%)
Apr 08, 2016 3.152 3.390 3.152 3.330 47,759 +0.17(+5.38%)
Apr 07, 2016 3.200 3.345 3.140 3.160 13,746 -0.09(-2.77%)
Apr 06, 2016 3.310 3.400 3.196 3.250 8,851 -0.06(-1.87%)
Apr 05, 2016 3.317 3.405 3.060 3.312 31,675 +0.01(+0.36%)
Apr 04, 2016 3.390 3.480 3.280 3.300 7,843 -0.13(-3.76%)
Apr 01, 2016 3.700 3.700 3.429 3.429 5,096 -0.07(-2.03%)
Mar 31, 2016 3.583 3.700 3.450 3.500 29,392 -0.11(-3.05%)
Mar 30, 2016 3.780 3.780 3.560 3.610 16,654 -0.15(-3.99%)
Mar 29, 2016 3.790 4.000 3.760 3.760 8,647 -0.07(-1.83%)
Mar 28, 2016 3.780 3.915 3.700 3.830 5,908 +0.04(+1.06%)
Mar 24, 2016 3.920 3.790 3.790 3.790 11,700 -0.07(-1.81%)
Mar 23, 2016 3.870 4.000 3.750 3.860 11,955 -0.14(-3.50%)
Mar 22, 2016 4.010 4.070 4.000 4.000 4,222 -0.08(-1.96%)
Mar 21, 2016 4.240 4.240 4.020 4.080 2,994 -0.10(-2.36%)
Mar 18, 2016 4.240 4.310 4.070 4.178 4,893 +0.08(+2.04%)
Mar 17, 2016 4.090 4.095 4.080 4.095 455 +0.09(+2.37%)
Mar 16, 2016 4.040 4.230 3.970 4.000 11,232 -0.10(-2.44%)
Mar 15, 2016 4.090 4.250 3.840 4.100 28,978 -0.10(-2.38%)
Mar 14, 2016 3.750 4.220 3.750 4.200 9,151 +0.40(+10.64%)
Mar 11, 2016 3.898 4.044 3.780 3.796 3,239 -0.19(-4.86%)
Mar 10, 2016 4.040 4.040 3.740 3.990 5,106 -0.09(-2.20%)
Mar 09, 2016 3.960 4.100 3.960 4.080 8,788 +0.05(+1.24%)
Mar 08, 2016 4.050 4.050 3.950 4.030 3,864 -0.02(-0.49%)
Mar 07, 2016 3.670 4.110 3.550 4.050 7,398 +0.49(+13.76%)
Mar 04, 2016 3.730 3.700 3.560 3.560 6,667 -0.14(-3.78%)
Mar 03, 2016 3.830 3.870 3.500 3.700 13,981 -0.02(-0.62%)
Mar 02, 2016 3.660 3.800 3.450 3.723 7,125 +0.29(+8.54%)
Mar 01, 2016 3.540 3.660 3.320 3.430 32,069 +0.08(+2.39%)
Feb 29, 2016 3.800 3.800 3.350 3.350 10,902 -0.41(-10.90%)
Feb 26, 2016 3.180 3.800 3.150 3.760 12,391 +0.46(+13.94%)
Feb 25, 2016 3.300 3.340 3.093 3.300 5,279 -0.01(-0.18%)
Feb 24, 2016 3.100 3.342 3.100 3.306 21,525 +0.18(+5.62%)
Feb 23, 2016 3.100 3.150 3.090 3.130 7,450 +0.10(+3.30%)
Feb 22, 2016 3.210 3.210 2.900 3.030 45,273 -0.19(-5.90%)
Feb 19, 2016 3.250 3.250 3.170 3.220 23,618 -0.08(-2.35%)
Feb 18, 2016 3.150 3.297 3.020 3.297 5,056 -0.04(-1.28%)
Feb 17, 2016 3.322 3.500 3.120 3.340 25,771 +0.00(+0.00%)
Feb 16, 2016 3.397 3.410 3.340 3.340 21,284 -0.06(-1.76%)
Feb 12, 2016 3.500 3.400 3.400 3.400 64,900 -0.07(-2.05%)
Feb 11, 2016 3.500 3.520 3.471 3.471 14,402 -0.11(-3.04%)
Feb 10, 2016 3.700 3.700 3.500 3.580 12,950 -0.02(-0.69%)
Feb 09, 2016 3.510 3.690 3.450 3.605 19,712 -0.02(-0.69%)
Feb 08, 2016 3.510 3.750 3.510 3.630 500 -0.03(-0.85%)
Feb 05, 2016 3.798 3.800 3.642 3.661 3,600 -0.14(-3.65%)
Feb 04, 2016 3.770 3.880 3.726 3.800 22,315 -0.03(-0.78%)
Feb 03, 2016 3.775 3.878 3.775 3.830 2,830 -0.02(-0.63%)
Feb 02, 2016 3.716 3.950 3.716 3.854 2,404 -0.10(-2.43%)
Feb 01, 2016 3.890 3.950 3.750 3.950 13,499 +0.18(+4.77%)
Jan 29, 2016 3.700 3.980 3.680 3.770 4,757 -0.11(-2.84%)
Jan 28, 2016 4.000 4.000 3.800 3.880 8,261 -0.13(-3.33%)
Jan 27, 2016 3.700 4.164 3.698 4.014 7,617 +0.33(+8.94%)
Jan 26, 2016 3.650 3.700 3.510 3.684 7,535 +0.04(+1.06%)
Jan 25, 2016 3.470 3.646 3.470 3.646 9,961 +0.20(+5.68%)
Jan 22, 2016 3.443 3.450 3.240 3.450 14,036 +0.25(+7.81%)
Jan 21, 2016 3.370 3.560 3.140 3.200 62,416 -0.11(-3.31%)
Jan 20, 2016 3.370 3.370 3.104 3.309 2,811 -0.00(-0.06%)
Jan 19, 2016 3.250 3.350 3.200 3.312 17,695 +0.30(+10.02%)
Jan 15, 2016 3.060 3.010 3.010 3.010 4,100 -0.23(-7.10%)
Jan 14, 2016 3.050 3.240 3.050 3.240 2,508 +0.09(+2.86%)
Jan 13, 2016 3.050 3.150 3.050 3.150 15,201 -0.01(-0.25%)
Jan 12, 2016 3.200 3.237 3.064 3.158 5,881 +0.11(+3.54%)
Jan 11, 2016 3.050 3.050 3.050 3.050 426 +0.03(+0.99%)
Jan 08, 2016 3.050 3.050 3.010 3.020 4,653 +0.02(+0.67%)
Jan 07, 2016 3.190 3.280 2.900 3.000 15,938 -0.25(-7.61%)
Jan 06, 2016 3.247 3.247 3.247 3.247 202 +0.13(+4.18%)
Jan 05, 2016 3.080 3.200 2.990 3.117 3,953 +0.12(+3.89%)
Jan 04, 2016 3.076 3.076 2.950 3.000 29,181 -0.16(-5.06%)
Dec 31, 2015 3.210 3.160 3.160 3.160 9,400 -0.02(-0.63%)
Dec 30, 2015 3.180 3.200 3.180 3.180 7,913 -0.04(-1.36%)
Dec 29, 2015 3.300 3.340 3.150 3.224 22,107 -0.04(-1.10%)
Dec 28, 2015 3.300 3.360 3.260 3.260 3,622 -0.04(-1.21%)
Dec 24, 2015 3.320 3.300 3.300 3.300 700 +0.00(+0.00%)
Dec 23, 2015 3.417 3.470 3.300 3.300 3,968 -0.11(-3.23%)
Dec 22, 2015 3.350 3.490 3.350 3.410 6,699 +0.10(+3.02%)
Dec 21, 2015 3.300 3.390 3.300 3.310 9,469 -0.08(-2.36%)
Dec 18, 2015 3.420 3.700 3.350 3.390 24,086 -0.06(-1.74%)
Dec 17, 2015 3.520 3.780 3.350 3.450 16,801 -0.21(-5.74%)
Dec 16, 2015 3.690 4.220 3.650 3.660 6,787 +0.13(+3.68%)
Dec 15, 2015 3.520 3.630 3.390 3.530 11,790 +0.08(+2.32%)
Dec 14, 2015 3.760 3.770 3.300 3.450 16,089 -0.50(-12.66%)
Dec 11, 2015 3.640 3.950 3.600 3.950 8,899 +0.18(+4.77%)
Dec 10, 2015 3.800 3.800 3.600 3.770 4,539 -0.07(-1.82%)
Dec 09, 2015 4.250 4.250 3.650 3.840 5,519 +0.14(+3.78%)
Dec 08, 2015 3.750 3.802 3.610 3.700 23,949 -0.30(-7.50%)
Dec 07, 2015 4.040 4.240 3.800 4.000 10,559 -0.06(-1.48%)
Dec 04, 2015 4.150 4.150 4.040 4.060 4,243 +0.02(+0.50%)
Dec 03, 2015 4.040 4.232 4.040 4.040 561 -0.05(-1.22%)
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.