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 (%)
Feb 26, 2021 21.30 22.80 20.32 22.34 261,300 +1.09(+5.13%)
Feb 25, 2021 22.32 22.74 20.78 21.25 257,858 -1.75(-7.61%)
Feb 24, 2021 23.00 23.40 22.58 23.00 187,140 +0.08(+0.35%)
Feb 23, 2021 23.01 23.28 20.33 22.92 282,930 -0.88(-3.70%)
Feb 22, 2021 24.91 25.50 23.35 23.80 129,411 -1.53(-6.04%)
Feb 19, 2021 25.92 26.22 24.75 25.33 135,000 -0.46(-1.78%)
Feb 18, 2021 25.48 25.95 24.59 25.79 151,919 +0.02(+0.08%)
Feb 17, 2021 26.64 26.78 24.73 25.77 240,145 -0.73(-2.75%)
Feb 16, 2021 26.59 26.77 25.10 26.50 576,161 +2.24(+9.23%)
Feb 12, 2021 22.78 26.68 22.46 24.26 463,800 +1.79(+7.97%)
Feb 11, 2021 22.54 23.33 22.06 22.47 165,225 +0.39(+1.77%)
Feb 10, 2021 20.76 22.40 20.14 22.08 267,581 +1.58(+7.71%)
Feb 09, 2021 20.39 20.78 20.20 20.50 162,672 -0.11(-0.53%)
Feb 08, 2021 21.09 21.10 20.07 20.61 171,509 -0.04(-0.19%)
Feb 05, 2021 20.31 20.80 19.27 20.65 301,800 +0.69(+3.46%)
Feb 04, 2021 20.30 20.60 19.01 19.96 305,264 -0.04(-0.20%)
Feb 03, 2021 21.00 21.05 19.81 20.00 288,027 -0.97(-4.63%)
Feb 02, 2021 20.80 21.89 20.41 20.97 291,132 +0.23(+1.11%)
Feb 01, 2021 20.87 21.10 19.66 20.74 496,479 +1.20(+6.14%)
Jan 29, 2021 20.71 21.07 19.33 19.54 269,700 -1.14(-5.51%)
Jan 28, 2021 20.60 21.53 20.41 20.68 159,162 -0.11(-0.53%)
Jan 27, 2021 21.54 21.79 20.40 20.79 331,321 -0.89(-4.11%)
Jan 26, 2021 23.00 23.00 21.58 21.68 399,825 -0.27(-1.23%)
Jan 25, 2021 24.02 25.00 21.60 21.95 1,650,410 +2.39(+12.22%)
Jan 22, 2021 19.55 20.14 19.33 19.56 89,500 -0.21(-1.06%)
Jan 21, 2021 19.67 19.99 19.08 19.77 77,355 +0.30(+1.54%)
Jan 20, 2021 19.94 20.17 18.77 19.47 130,469 -0.34(-1.72%)
Jan 19, 2021 20.16 20.16 19.01 19.81 207,698 +1.04(+5.54%)
Jan 15, 2021 18.60 19.13 18.40 18.77 152,500 +0.07(+0.37%)
Jan 14, 2021 18.55 18.98 18.04 18.70 117,183 +0.15(+0.81%)
Jan 13, 2021 18.13 19.59 17.82 18.55 200,853 +0.50(+2.77%)
Jan 12, 2021 16.55 18.41 16.55 18.05 164,723 +1.66(+10.13%)
Jan 11, 2021 16.24 17.49 16.14 16.39 52,537 -0.23(-1.38%)
Jan 08, 2021 16.12 16.83 15.64 16.62 56,700 +0.65(+4.07%)
Jan 07, 2021 16.34 16.96 15.65 15.97 63,534 -0.10(-0.62%)
Jan 06, 2021 16.30 17.00 15.89 16.07 108,592 -0.23(-1.41%)
Jan 05, 2021 15.26 16.44 15.26 16.30 119,538 +1.10(+7.24%)
Jan 04, 2021 16.44 16.44 14.92 15.20 290,186 -1.08(-6.63%)
Dec 31, 2020 16.28 16.28 16.28 84,305 -0.11(-0.67%)
Dec 30, 2020 16.37 17.16 15.49 16.39 84,305 -0.03(-0.18%)
Dec 29, 2020 16.59 16.80 15.98 16.42 79,066 -0.27(-1.62%)
Dec 28, 2020 17.25 17.76 16.45 16.69 59,031 -0.31(-1.82%)
Dec 24, 2020 16.93 17.65 16.89 17.00 60,600 +0.17(+1.01%)
Dec 23, 2020 17.68 18.05 16.68 16.83 100,301 -0.76(-4.32%)
Dec 22, 2020 17.40 18.16 17.35 17.59 83,981 +0.13(+0.74%)
Dec 21, 2020 17.83 18.43 17.12 17.46 313,662 +0.54(+3.19%)
Dec 18, 2020 17.07 18.00 16.82 16.92 144,800 +0.02(+0.12%)
Dec 17, 2020 14.74 17.12 14.74 16.90 234,903 +1.80(+11.92%)
Dec 16, 2020 15.00 15.20 14.57 15.10 702,320 +0.35(+2.37%)
Dec 15, 2020 15.34 16.25 15.34 14.75 76,222 -0.79(-5.08%)
Dec 14, 2020 16.58 16.58 15.47 15.54 72,481 -0.87(-5.30%)
Dec 11, 2020 16.40 16.99 16.02 16.41 40,800 -0.28(-1.68%)
Dec 10, 2020 16.31 17.02 16.30 16.69 89,269 +0.38(+2.33%)
Dec 09, 2020 16.79 17.00 16.27 16.31 62,814 -0.44(-2.63%)
Dec 08, 2020 16.90 17.00 16.30 16.75 54,120 -0.15(-0.89%)
Dec 07, 2020 16.66 17.25 16.64 16.90 47,792 +0.03(+0.18%)
Dec 04, 2020 17.08 17.32 16.75 16.87 30,000 -0.06(-0.35%)
Dec 03, 2020 17.09 17.24 16.70 16.93 38,991 -0.15(-0.88%)
Dec 02, 2020 16.59 17.40 16.30 17.08 46,309 +0.48(+2.89%)
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.