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 (%)
Nov 30, 2018 12.48 12.89 12.48 12.56 11,400 +0.06(+0.48%)
Nov 29, 2018 12.21 12.95 12.21 12.50 28,351 +0.20(+1.63%)
Nov 28, 2018 12.22 12.50 12.00 12.30 39,517 +0.07(+0.57%)
Nov 27, 2018 12.50 12.50 12.00 12.23 23,228 -0.34(-2.74%)
Nov 26, 2018 12.55 12.69 12.05 12.57 25,600 +0.09(+0.76%)
Nov 23, 2018 12.31 12.60 12.31 12.48 7,600 +0.18(+1.46%)
Nov 21, 2018 12.30 12.30 12.30 0 -0.45(-3.53%)
Nov 20, 2018 13.11 13.26 12.38 12.75 22,627 -0.54(-4.06%)
Nov 19, 2018 13.85 14.04 12.96 13.29 57,995 -0.47(-3.42%)
Nov 16, 2018 13.95 14.25 13.70 13.76 33,900 -0.14(-1.01%)
Nov 15, 2018 13.26 14.24 12.85 13.90 51,266 +0.65(+4.91%)
Nov 14, 2018 13.34 13.39 13.01 13.25 6,896 -0.02(-0.15%)
Nov 13, 2018 13.07 13.50 12.88 13.27 27,381 +0.23(+1.76%)
Nov 12, 2018 13.23 13.39 12.85 13.04 34,614 -0.20(-1.51%)
Nov 09, 2018 13.73 13.73 13.14 13.24 16,800 +0.01(+0.08%)
Nov 08, 2018 13.49 13.91 13.12 13.23 44,029 +0.40(+3.12%)
Nov 07, 2018 12.69 12.84 12.35 12.83 75,799 +0.53(+4.31%)
Nov 06, 2018 12.36 12.54 12.18 12.30 19,000 -0.09(-0.73%)
Nov 05, 2018 12.17 12.64 12.17 12.39 61,233 +0.21(+1.72%)
Nov 02, 2018 12.40 12.40 12.12 12.18 12,900 -0.16(-1.30%)
Nov 01, 2018 11.87 12.39 11.57 12.34 13,357 +0.35(+2.92%)
Oct 31, 2018 11.37 12.00 11.17 11.99 34,211 +0.86(+7.73%)
Oct 30, 2018 11.04 11.50 11.03 11.13 12,640 +0.09(+0.82%)
Oct 29, 2018 11.07 11.13 10.65 11.04 60,687 +0.04(+0.36%)
Oct 26, 2018 11.00 11.18 10.84 11.00 15,700 -0.06(-0.54%)
Oct 25, 2018 11.50 11.50 10.69 11.06 80,513 -0.36(-3.15%)
Oct 24, 2018 11.16 11.50 11.09 11.42 22,262 +0.03(+0.26%)
Oct 23, 2018 11.00 11.49 10.98 11.39 27,409 +0.37(+3.36%)
Oct 22, 2018 11.04 11.31 11.01 11.02 9,483 +0.02(+0.18%)
Oct 19, 2018 12.05 12.06 10.93 11.00 34,300 -1.03(-8.56%)
Oct 18, 2018 12.12 12.12 11.76 12.03 22,529 -0.08(-0.66%)
Oct 17, 2018 11.33 12.44 11.33 12.11 40,063 +0.74(+6.51%)
Oct 16, 2018 11.05 11.50 11.05 11.37 20,384 +0.03(+0.26%)
Oct 15, 2018 11.62 12.03 11.08 11.34 11,760 -0.34(-2.91%)
Oct 12, 2018 11.83 12.04 11.60 11.68 36,700 +0.08(+0.69%)
Oct 11, 2018 11.62 12.20 11.02 11.60 77,925 -0.45(-3.73%)
Oct 10, 2018 12.10 12.14 11.66 12.05 88,787 -0.05(-0.41%)
Oct 09, 2018 12.24 13.54 12.00 12.10 32,156 -0.20(-1.63%)
Oct 08, 2018 12.36 12.93 12.27 12.30 12,374 -0.17(-1.36%)
Oct 05, 2018 13.16 13.54 12.04 12.47 59,000 -0.84(-6.31%)
Oct 04, 2018 13.47 13.70 13.25 13.31 15,246 -0.39(-2.85%)
Oct 03, 2018 13.71 13.88 13.10 13.70 11,085 +0.05(+0.37%)
Oct 02, 2018 13.86 14.06 13.34 13.65 35,964 -0.19(-1.37%)
Oct 01, 2018 14.02 14.02 13.51 13.84 36,714 -0.18(-1.28%)
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%)
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.