Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
5.150
5.210
5.050
5.180
6,509
+0.07(+1.37%)
Jan 30, 2017
5.190
5.190
5.110
5.110
9,698
-0.01(-0.20%)
Jan 27, 2017
5.120
5.200
5.010
5.120
133,795
+0.02(+0.39%)
Jan 26, 2017
5.377
5.380
4.980
5.100
95,211
-0.19(-3.59%)
Jan 25, 2017
5.230
5.345
5.230
5.290
8,523
+0.03(+0.57%)
Jan 24, 2017
5.250
5.404
5.000
5.260
162,135
-0.01(-0.19%)
Jan 23, 2017
5.250
5.430
5.250
5.270
16,364
-0.03(-0.52%)
Jan 20, 2017
5.510
5.510
5.200
5.298
17,833
-0.19(-3.54%)
Jan 19, 2017
5.492
5.492
5.492
5.492
105
+0.00(+0.04%)
Jan 18, 2017
5.550
5.610
5.415
5.490
10,721
+0.15(+2.81%)
Jan 17, 2017
5.450
5.750
5.200
5.340
19,770
-0.16(-2.91%)
Jan 13, 2017
5.500
5.500
5.500
0
-0.07(-1.26%)
Jan 12, 2017
5.710
5.730
5.534
5.570
4,857
-0.07(-1.24%)
Jan 11, 2017
5.500
5.800
5.500
5.640
27,768
+0.18(+3.30%)
Jan 10, 2017
5.370
5.515
5.340
5.460
34,636
+0.04(+0.67%)
Jan 09, 2017
5.350
5.500
5.350
5.423
27,663
+0.03(+0.62%)
Jan 06, 2017
5.450
5.460
5.262
5.390
7,677
-0.05(-0.92%)
Jan 05, 2017
5.440
5.500
5.400
5.440
3,274
+0.04(+0.74%)
Jan 04, 2017
5.300
5.500
5.300
5.400
26,848
+0.10(+1.89%)
Jan 03, 2017
5.220
5.300
5.210
5.300
1,380
+0.03(+0.57%)
Dec 30, 2016
5.270
5.270
5.270
0
-0.02(-0.42%)
Dec 29, 2016
5.271
5.295
5.250
5.292
5,161
+0.03(+0.61%)
Dec 28, 2016
5.260
5.276
5.260
5.260
42,311
+0.04(+0.67%)
Dec 27, 2016
5.263
5.310
5.225
5.225
29,478
-0.08(-1.42%)
Dec 23, 2016
5.300
5.300
5.300
0
+0.01(+0.19%)
Dec 22, 2016
5.280
5.290
5.250
5.290
1,425
+0.03(+0.57%)
Dec 21, 2016
5.319
5.319
5.260
5.260
1,511
+0.00(+0.00%)
Dec 20, 2016
5.310
5.310
5.250
5.260
10,836
+0.00(+0.00%)
Dec 19, 2016
5.270
5.311
5.250
5.260
6,478
-0.17(-3.13%)
Dec 16, 2016
5.300
5.430
5.250
5.430
171,218
+0.12(+2.26%)
Dec 15, 2016
5.349
5.460
5.300
5.310
14,496
+0.01(+0.19%)
Dec 14, 2016
5.300
5.331
5.300
5.300
3,189
+0.00(+0.00%)
Dec 13, 2016
5.260
5.310
5.260
5.300
65,621
+0.02(+0.38%)
Dec 12, 2016
5.280
5.291
5.240
5.280
9,357
+0.02(+0.38%)
Dec 09, 2016
5.300
5.300
5.250
5.260
21,493
-0.02(-0.38%)
Dec 08, 2016
5.340
5.340
5.250
5.280
5,685
+0.05(+0.96%)
Dec 07, 2016
5.290
5.290
5.210
5.230
4,401
+0.02(+0.38%)
Dec 06, 2016
5.277
5.380
5.210
5.210
3,444
+0.00(+0.00%)
Dec 05, 2016
5.220
5.400
5.208
5.210
8,953
-0.05(-0.95%)
Dec 02, 2016
5.260
5.260
5.260
5.260
389
+0.06(+1.15%)
Dec 01, 2016
5.350
5.380
5.120
5.200
17,548
-0.12(-2.26%)
Nov 30, 2016
5.200
5.390
5.170
5.320
18,478
+0.07(+1.33%)
Nov 29, 2016
5.290
5.390
5.120
5.250
57,146
+0.01(+0.19%)
Nov 28, 2016
5.180
5.290
5.130
5.240
17,197
+0.04(+0.77%)
Nov 25, 2016
5.140
5.200
5.050
5.200
32,804
-0.05(-0.95%)
Nov 23, 2016
5.250
5.250
5.250
0
+0.00(+0.00%)
Nov 22, 2016
5.150
5.285
5.150
5.250
112,886
+0.09(+1.74%)
Nov 21, 2016
5.159
5.392
5.130
5.160
28,846
+0.03(+0.58%)
Nov 18, 2016
5.050
5.130
5.050
5.130
12,205
+0.05(+0.98%)
Nov 17, 2016
5.150
5.060
5.080
13,887
+0.02(+0.40%)
Nov 16, 2016
5.180
5.200
5.050
5.060
18,373
-0.15(-2.88%)
Nov 15, 2016
5.180
5.238
5.180
5.210
11,793
-0.09(-1.70%)
Nov 14, 2016
5.302
5.302
5.180
5.300
7,688
+0.08(+1.53%)
Nov 11, 2016
5.220
5.720
5.220
5.220
10,419
-0.04(-0.76%)
Nov 10, 2016
5.330
5.240
5.260
42,507
+0.02(+0.38%)
Nov 09, 2016
5.543
5.570
5.240
5.240
5,779
-0.37(-6.60%)
Nov 08, 2016
5.722
5.722
5.260
5.610
9,796
+0.15(+2.75%)
Nov 07, 2016
5.250
5.560
5.250
5.460
26,994
+0.20(+3.80%)
Nov 04, 2016
5.230
5.340
5.090
5.260
17,614
-0.08(-1.50%)
Nov 03, 2016
5.230
5.550
5.230
5.340
61,087
+0.07(+1.33%)
Nov 02, 2016
5.008
5.320
5.008
5.270
8,695
-0.06(-1.13%)
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
.