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 (%)
Mar 29, 2019 15.48 16.02 15.29 16.02 58,400 +0.52(+3.35%)
Mar 28, 2019 15.32 15.50 15.17 15.50 23,090 +0.29(+1.91%)
Mar 27, 2019 15.13 15.30 14.65 15.21 13,146 +0.04(+0.26%)
Mar 26, 2019 15.37 15.70 14.87 15.17 44,108 +0.01(+0.07%)
Mar 25, 2019 15.58 15.95 14.84 15.16 41,000 -0.59(-3.75%)
Mar 22, 2019 15.11 15.96 14.51 15.75 54,100 +0.64(+4.24%)
Mar 21, 2019 15.21 15.57 15.00 15.11 16,744 -0.09(-0.59%)
Mar 20, 2019 15.16 15.42 15.00 15.20 9,228 -0.20(-1.30%)
Mar 19, 2019 15.24 16.00 14.90 15.40 43,091 +0.20(+1.32%)
Mar 18, 2019 14.68 15.32 14.10 15.20 20,080 +0.17(+1.13%)
Mar 15, 2019 15.00 15.47 14.71 15.03 47,400 +0.04(+0.27%)
Mar 14, 2019 15.00 15.03 14.88 14.99 16,105 -0.08(-0.53%)
Mar 13, 2019 15.00 15.59 14.80 15.07 66,884 +0.13(+0.87%)
Mar 12, 2019 14.68 15.05 14.39 14.94 57,233 +0.24(+1.63%)
Mar 11, 2019 14.97 14.97 13.70 14.70 38,110 -0.26(-1.74%)
Mar 08, 2019 14.04 14.99 13.81 14.96 47,100 +0.93(+6.63%)
Mar 07, 2019 13.00 14.21 13.00 14.03 152,129 +0.02(+0.14%)
Mar 06, 2019 14.36 14.48 13.83 14.01 57,474 -0.24(-1.68%)
Mar 05, 2019 14.55 14.85 14.05 14.25 67,454 -0.47(-3.19%)
Mar 04, 2019 15.15 15.15 14.25 14.72 46,736 -0.45(-2.97%)
Mar 01, 2019 15.05 15.37 14.75 15.17 26,600 +0.12(+0.80%)
Feb 28, 2019 16.11 16.11 13.80 15.05 104,095 -0.90(-5.64%)
Feb 27, 2019 16.13 16.25 15.60 15.95 35,340 -0.11(-0.65%)
Feb 26, 2019 15.12 16.52 15.05 16.05 78,801 +1.02(+6.75%)
Feb 25, 2019 14.44 15.09 14.12 15.04 48,068 +0.84(+5.92%)
Feb 22, 2019 13.80 14.64 13.80 14.20 29,200 +0.32(+2.31%)
Feb 21, 2019 13.83 13.98 13.72 13.88 11,441 +0.06(+0.43%)
Feb 20, 2019 13.73 13.92 13.72 13.82 19,639 +0.01(+0.07%)
Feb 19, 2019 13.87 13.97 13.70 13.81 11,125 -0.09(-0.65%)
Feb 15, 2019 13.90 14.22 13.85 13.90 20,500 +0.05(+0.36%)
Feb 14, 2019 14.50 14.70 13.01 13.85 149,571 -0.66(-4.55%)
Feb 13, 2019 14.51 14.68 14.00 14.51 22,279 -0.07(-0.48%)
Feb 12, 2019 14.61 14.61 14.26 14.58 16,250 +0.56(+3.99%)
Feb 11, 2019 13.68 14.10 13.68 14.02 16,160 +0.35(+2.56%)
Feb 08, 2019 13.50 14.16 13.50 13.67 28,800 +0.16(+1.18%)
Feb 07, 2019 15.05 15.05 12.84 13.51 167,624 -1.54(-10.23%)
Feb 06, 2019 14.91 15.45 14.71 15.05 89,609 -0.20(-1.31%)
Feb 05, 2019 14.28 15.98 14.16 15.25 308,605 +0.97(+6.79%)
Feb 04, 2019 13.80 14.34 13.67 14.28 44,874 +0.42(+3.03%)
Feb 01, 2019 14.26 14.28 13.84 13.86 39,200 -0.40(-2.81%)
Jan 31, 2019 14.07 14.39 13.86 14.26 24,895 +0.32(+2.33%)
Jan 30, 2019 13.48 14.06 13.32 13.94 28,820 +0.42(+3.07%)
Jan 29, 2019 13.43 13.63 13.33 13.52 8,558 -0.01(-0.07%)
Jan 28, 2019 13.71 13.75 13.46 13.53 9,683 -0.38(-2.73%)
Jan 25, 2019 13.50 14.06 13.48 13.91 19,600 +0.44(+3.27%)
Jan 24, 2019 13.11 13.60 13.11 13.47 16,115 +0.28(+2.12%)
Jan 23, 2019 13.87 14.06 13.11 13.19 13,216 -0.52(-3.79%)
Jan 22, 2019 14.21 14.48 13.71 13.71 24,379 -0.63(-4.39%)
Jan 18, 2019 13.69 14.49 13.69 14.34 13,200 +0.74(+5.44%)
Jan 17, 2019 13.82 13.93 13.52 13.60 22,688 -0.43(-3.06%)
Jan 16, 2019 14.40 14.46 13.90 14.03 27,092 -0.45(-3.11%)
Jan 15, 2019 13.69 14.49 13.36 14.48 91,397 +1.07(+7.98%)
Jan 14, 2019 13.38 13.67 13.06 13.41 32,919 -0.29(-2.12%)
Jan 11, 2019 14.03 14.35 13.37 13.70 19,400 -0.30(-2.14%)
Jan 10, 2019 14.00 14.13 13.78 14.00 19,021 +0.05(+0.36%)
Jan 09, 2019 13.74 14.41 13.30 13.95 34,449 +0.05(+0.36%)
Jan 08, 2019 14.00 14.11 12.78 13.90 48,529 -0.10(-0.71%)
Jan 07, 2019 14.31 14.80 13.70 14.00 57,304 -0.10(-0.71%)
Jan 04, 2019 12.93 14.22 12.93 14.10 60,400 +1.29(+10.11%)
Jan 03, 2019 12.83 13.15 12.74 12.80 13,276 -0.29(-2.25%)
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.