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 31, 2020 8.150 8.212 7.790 8.070 49,700 -0.02(-0.25%)
Jul 30, 2020 7.700 8.430 7.651 8.090 106,219 +0.25(+3.19%)
Jul 29, 2020 7.800 7.980 7.680 7.840 43,269 -0.01(-0.13%)
Jul 28, 2020 7.740 7.920 7.580 7.850 29,830 +0.17(+2.21%)
Jul 27, 2020 7.600 7.820 7.510 7.680 83,715 +0.11(+1.45%)
Jul 24, 2020 7.400 7.726 7.170 7.570 117,400 +0.19(+2.57%)
Jul 23, 2020 8.090 8.140 7.100 7.380 398,592 -0.63(-7.87%)
Jul 22, 2020 8.760 8.860 7.780 8.010 661,151 -0.62(-7.18%)
Jul 21, 2020 9.080 9.270 8.600 8.630 369,329 -0.34(-3.79%)
Jul 20, 2020 8.930 9.070 8.720 8.970 114,405 +0.05(+0.56%)
Jul 17, 2020 8.850 8.960 8.680 8.920 49,800 +0.12(+1.36%)
Jul 16, 2020 8.810 8.990 8.600 8.800 9,523 -0.10(-1.12%)
Jul 15, 2020 9.050 9.340 8.410 8.900 127,958 -0.04(-0.45%)
Jul 14, 2020 8.870 9.053 8.710 8.940 44,715 -0.03(-0.33%)
Jul 13, 2020 9.100 9.440 8.890 8.970 58,754 -0.05(-0.55%)
Jul 10, 2020 8.760 9.125 8.690 9.020 40,600 +0.23(+2.62%)
Jul 09, 2020 8.910 9.065 8.610 8.790 68,572 -0.18(-2.01%)
Jul 08, 2020 9.290 9.420 8.830 8.970 35,005 -0.32(-3.44%)
Jul 07, 2020 9.350 9.600 9.240 9.290 56,277 -0.11(-1.17%)
Jul 06, 2020 9.170 9.480 9.070 9.400 32,689 +0.29(+3.18%)
Jul 02, 2020 9.150 9.150 8.900 9.110 212,500 +0.11(+1.22%)
Jul 01, 2020 8.800 9.190 8.510 9.000 147,485 +0.22(+2.51%)
Jun 30, 2020 8.680 8.900 8.390 8.780 61,210 +0.15(+1.74%)
Jun 29, 2020 8.840 9.100 8.410 8.630 100,731 -0.10(-1.15%)
Jun 26, 2020 8.260 8.890 7.825 8.730 1,160,400 +0.50(+6.08%)
Jun 25, 2020 7.710 8.355 7.700 8.230 142,206 +0.43(+5.51%)
Jun 24, 2020 8.000 8.150 7.700 7.800 151,977 -0.32(-3.94%)
Jun 23, 2020 8.120 8.250 7.960 8.120 95,267 +0.06(+0.74%)
Jun 22, 2020 8.270 8.335 8.000 8.060 96,464 -0.27(-3.24%)
Jun 19, 2020 8.590 8.710 8.130 8.330 132,100 -0.23(-2.69%)
Jun 18, 2020 8.570 8.760 8.500 8.560 64,104 -0.09(-1.04%)
Jun 17, 2020 8.930 9.070 8.470 8.650 61,624 -0.20(-2.26%)
Jun 16, 2020 9.390 9.410 8.730 8.850 57,941 -0.12(-1.34%)
Jun 15, 2020 8.440 9.070 8.390 8.970 70,809 +0.30(+3.46%)
Jun 12, 2020 8.760 8.770 8.395 8.670 56,100 +0.18(+2.12%)
Jun 11, 2020 9.100 9.100 8.460 8.490 83,646 -0.64(-7.01%)
Jun 10, 2020 9.200 9.450 8.820 9.130 70,487 +0.05(+0.55%)
Jun 09, 2020 8.750 9.400 8.550 9.080 100,353 +0.37(+4.25%)
Jun 08, 2020 9.480 9.600 8.480 8.710 158,527 -0.72(-7.64%)
Jun 05, 2020 8.970 9.490 8.680 9.430 92,500 +0.77(+8.89%)
Jun 04, 2020 9.010 9.425 8.570 8.660 60,833 -0.46(-5.04%)
Jun 03, 2020 9.130 9.610 8.820 9.120 36,327 +0.17(+1.90%)
Jun 02, 2020 9.510 9.510 8.900 8.950 55,908 -0.55(-5.79%)
Jun 01, 2020 9.950 9.950 9.175 9.500 74,267 -0.40(-4.04%)
May 29, 2020 10.18 10.31 9.720 9.900 62,600 -0.32(-3.13%)
May 28, 2020 9.990 10.68 9.980 10.22 53,066 +0.15(+1.49%)
May 27, 2020 9.990 10.16 8.730 10.07 56,299 +0.32(+3.28%)
May 26, 2020 10.23 10.23 9.600 9.750 44,614 -0.08(-0.81%)
May 22, 2020 9.600 9.880 9.400 9.830 28,100 +0.26(+2.72%)
May 21, 2020 10.12 10.34 9.540 9.570 31,852 -0.61(-5.99%)
May 20, 2020 9.850 10.53 9.765 10.18 49,078 +0.50(+5.17%)
May 19, 2020 9.330 9.960 9.330 9.680 87,695 +0.35(+3.75%)
May 18, 2020 8.290 9.380 8.290 9.330 110,922 +1.04(+12.55%)
May 15, 2020 8.500 9.300 8.150 8.290 163,400 +0.29(+3.62%)
May 14, 2020 7.850 8.050 6.740 8.000 115,164 +0.15(+1.91%)
May 13, 2020 7.970 7.970 7.060 7.850 69,149 -0.05(-0.63%)
May 12, 2020 9.150 9.150 7.740 7.900 137,996 -0.70(-8.14%)
May 11, 2020 7.490 8.650 7.310 8.600 168,133 +1.30(+17.81%)
May 08, 2020 7.390 7.662 7.220 7.300 94,200 +0.10(+1.39%)
May 07, 2020 7.110 7.340 7.010 7.200 44,934 +0.24(+3.45%)
May 06, 2020 6.700 7.100 6.580 6.960 46,148 +0.29(+4.35%)
May 05, 2020 6.820 6.985 6.520 6.670 113,508 -0.17(-2.49%)
May 04, 2020 6.730 6.910 6.320 6.840 92,324 -0.01(-0.15%)
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.