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 29, 2016 5.590 5.590 5.400 5.510 6,051 -0.04(-0.72%)
Jul 28, 2016 5.560 5.560 5.500 5.550 2,277 -0.09(-1.57%)
Jul 27, 2016 5.480 5.690 5.450 5.638 10,505 -0.02(-0.38%)
Jul 26, 2016 5.710 5.750 5.640 5.660 2,766 -0.07(-1.25%)
Jul 25, 2016 5.530 5.732 5.486 5.732 3,418 +0.20(+3.65%)
Jul 22, 2016 5.470 5.590 5.300 5.530 6,057 +0.16(+3.04%)
Jul 21, 2016 5.367 5.367 5.367 5.367 1,139 -0.23(-4.16%)
Jul 20, 2016 5.500 5.600 5.480 5.600 23,108 +0.08(+1.45%)
Jul 19, 2016 5.520 5.520 5.520 5.520 186 -0.02(-0.36%)
Jul 18, 2016 5.300 5.590 5.210 5.540 16,449 +0.32(+6.13%)
Jul 15, 2016 5.220 5.324 5.217 5.220 1,477 -0.02(-0.38%)
Jul 14, 2016 5.177 5.309 5.130 5.240 7,100 +0.09(+1.75%)
Jul 13, 2016 5.150 5.172 5.150 5.150 3,038 -0.00(-0.02%)
Jul 12, 2016 5.220 5.220 5.150 5.151 9,484 -0.14(-2.63%)
Jul 11, 2016 5.310 5.390 5.150 5.290 10,377 +0.11(+2.07%)
Jul 08, 2016 5.380 5.380 5.183 5.183 2,045 +0.02(+0.44%)
Jul 07, 2016 5.200 5.209 5.160 5.160 2,553 -0.04(-0.77%)
Jul 05, 2016 5.160 5.250 5.150 5.200 5,405 +0.04(+0.77%)
Jul 01, 2016 5.170 5.160 5.160 5.160 5,000 -0.07(-1.34%)
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%)
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.