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 30, 2016 5.070 5.150 5.050 5.150 14,065 +0.08(+1.58%)
Sep 29, 2016 5.130 5.130 4.905 5.070 60,925 +0.02(+0.40%)
Sep 28, 2016 5.020 5.130 4.800 5.050 24,721 +0.05(+1.00%)
Sep 27, 2016 5.050 5.060 4.810 5.000 28,614 +0.02(+0.40%)
Sep 26, 2016 4.917 5.103 4.830 4.980 2,313 -0.11(-2.16%)
Sep 23, 2016 5.140 5.185 4.790 5.090 116,581 +0.20(+4.09%)
Sep 22, 2016 4.830 5.010 4.820 4.890 25,763 -0.05(-1.01%)
Sep 21, 2016 5.050 5.164 4.940 4.940 12,154 +0.02(+0.47%)
Sep 20, 2016 5.100 5.100 4.917 4.917 7,922 -0.26(-5.07%)
Sep 19, 2016 5.110 5.200 4.860 5.180 8,107 +0.16(+3.19%)
Sep 16, 2016 5.030 5.090 4.810 5.020 29,990 +0.02(+0.40%)
Sep 15, 2016 4.930 5.000 4.770 5.000 5,735 +0.14(+2.88%)
Sep 14, 2016 4.760 5.150 4.699 4.860 28,415 +0.16(+3.40%)
Sep 13, 2016 4.643 4.710 4.643 4.700 7,749 -0.05(-1.05%)
Sep 12, 2016 4.720 4.830 4.610 4.750 6,121 -0.09(-1.86%)
Sep 09, 2016 4.900 4.920 4.790 4.840 2,005 -0.10(-2.03%)
Sep 08, 2016 4.565 4.940 4.556 4.940 4,434 +0.34(+7.39%)
Sep 07, 2016 4.850 5.015 4.520 4.600 41,322 -0.45(-8.91%)
Sep 06, 2016 4.810 5.175 4.810 5.050 75,061 +0.17(+3.48%)
Sep 02, 2016 4.710 4.880 4.880 4.880 7,500 +0.21(+4.50%)
Sep 01, 2016 4.710 4.770 4.560 4.670 9,081 -0.16(-3.31%)
Aug 31, 2016 4.660 4.830 4.590 4.830 3,683 +0.12(+2.55%)
Aug 30, 2016 5.060 5.070 4.480 4.710 26,328 -0.47(-9.07%)
Aug 29, 2016 5.060 5.190 5.050 5.180 5,555 +0.10(+1.97%)
Aug 26, 2016 5.189 5.189 5.080 5.080 2,563 -0.10(-1.93%)
Aug 25, 2016 5.080 5.189 5.080 5.180 6,208 +0.00(+0.00%)
Aug 24, 2016 5.100 5.216 5.100 5.180 3,754 -0.01(-0.19%)
Aug 23, 2016 5.240 5.240 5.088 5.190 13,079 +0.02(+0.39%)
Aug 22, 2016 5.130 5.310 5.130 5.170 11,704 +0.06(+1.17%)
Aug 19, 2016 5.100 5.240 5.100 5.110 14,752 -0.09(-1.71%)
Aug 18, 2016 5.300 5.330 5.150 5.199 395,393 -0.04(-0.78%)
Aug 17, 2016 5.150 5.380 5.100 5.240 6,938 +0.12(+2.32%)
Aug 16, 2016 5.130 5.130 5.060 5.121 1,334 +0.06(+1.21%)
Aug 15, 2016 5.080 5.250 5.040 5.060 11,941 -0.03(-0.59%)
Aug 12, 2016 5.150 5.289 5.060 5.090 6,083 -0.01(-0.20%)
Aug 11, 2016 5.420 5.500 5.100 5.100 5,162 -0.40(-7.27%)
Aug 10, 2016 5.770 5.770 5.240 5.500 15,081 -0.10(-1.79%)
Aug 09, 2016 5.320 5.690 5.310 5.600 16,935 +0.32(+6.06%)
Aug 08, 2016 5.479 5.479 5.230 5.280 705 +0.01(+0.11%)
Aug 05, 2016 5.305 6.300 5.050 5.274 105,427 -0.15(-2.71%)
Aug 04, 2016 5.500 5.500 5.421 5.421 1,322 -0.13(-2.32%)
Aug 03, 2016 5.350 5.591 5.350 5.550 3,430 +0.21(+3.86%)
Aug 02, 2016 5.550 5.564 5.310 5.344 19,468 -0.21(-3.76%)
Aug 01, 2016 5.500 5.553 5.500 5.553 12,205 +0.04(+0.77%)
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%)
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.