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, 2020
12.50
12.59
12.04
12.36
31,400
-0.16(-1.28%)
Jan 30, 2020
12.30
12.59
12.09
12.52
29,118
+0.13(+1.05%)
Jan 29, 2020
12.65
12.65
12.35
12.39
43,623
+0.08(+0.65%)
Jan 28, 2020
11.56
12.50
11.56
12.31
52,540
+0.19(+1.57%)
Jan 27, 2020
12.07
12.57
11.89
12.12
24,349
-0.15(-1.22%)
Jan 24, 2020
12.31
12.75
11.83
12.27
49,500
+0.11(+0.90%)
Jan 23, 2020
11.99
12.29
10.82
12.16
32,770
+0.22(+1.84%)
Jan 22, 2020
11.75
11.99
11.48
11.94
43,247
+0.27(+2.31%)
Jan 21, 2020
11.90
11.98
11.51
11.67
41,528
-0.11(-0.93%)
Jan 17, 2020
11.56
11.97
11.43
11.78
67,300
+0.37(+3.24%)
Jan 16, 2020
11.02
11.60
11.02
11.41
71,608
+0.45(+4.11%)
Jan 15, 2020
11.26
11.61
10.75
10.96
49,118
-0.27(-2.40%)
Jan 14, 2020
10.28
11.43
10.12
11.23
69,142
+0.95(+9.24%)
Jan 13, 2020
10.48
10.84
10.13
10.28
51,408
-0.16(-1.53%)
Jan 10, 2020
10.75
11.09
10.29
10.44
52,000
-0.29(-2.70%)
Jan 09, 2020
11.37
11.65
10.51
10.73
61,074
-0.56(-4.96%)
Jan 08, 2020
11.48
11.74
11.13
11.29
36,566
-0.15(-1.31%)
Jan 07, 2020
10.80
11.47
10.39
11.44
53,267
+0.62(+5.73%)
Jan 06, 2020
10.60
11.10
10.27
10.82
42,741
+0.21(+1.98%)
Jan 03, 2020
10.90
11.05
10.37
10.61
34,100
-0.48(-4.33%)
Jan 02, 2020
11.56
11.87
10.94
11.09
58,676
-0.38(-3.31%)
Dec 31, 2019
11.38
11.85
11.35
11.47
33,200
+0.08(+0.70%)
Dec 30, 2019
11.42
11.68
11.10
11.39
47,978
-0.01(-0.09%)
Dec 27, 2019
11.80
11.83
10.91
11.40
34,300
-0.37(-3.14%)
Dec 26, 2019
12.00
12.60
11.73
11.77
72,738
-0.22(-1.83%)
Dec 24, 2019
12.04
12.22
11.80
11.99
25,700
-0.02(-0.17%)
Dec 23, 2019
11.47
12.09
11.19
12.01
105,544
+0.61(+5.35%)
Dec 20, 2019
10.58
12.40
10.51
11.40
169,800
+0.91(+8.67%)
Dec 19, 2019
9.910
10.50
9.900
10.49
47,452
+0.47(+4.69%)
Dec 18, 2019
10.15
10.15
9.970
10.02
27,907
-0.07(-0.69%)
Dec 17, 2019
10.16
10.29
10.00
10.09
57,142
-0.07(-0.69%)
Dec 16, 2019
9.960
10.40
9.960
10.16
39,669
+0.01(+0.10%)
Dec 13, 2019
10.11
10.35
9.880
10.15
46,700
+0.01(+0.10%)
Dec 12, 2019
10.15
10.32
10.02
10.14
40,015
-0.01(-0.10%)
Dec 11, 2019
10.30
10.94
10.03
10.15
62,521
-0.03(-0.29%)
Dec 10, 2019
10.63
10.73
10.02
10.18
70,450
-0.36(-3.42%)
Dec 09, 2019
10.68
10.88
10.40
10.54
56,138
-0.17(-1.59%)
Dec 06, 2019
10.83
11.05
10.52
10.71
46,700
+0.00(+0.00%)
Dec 05, 2019
10.66
11.19
10.57
10.71
42,498
-0.24(-2.19%)
Dec 04, 2019
11.12
11.82
10.90
10.95
65,569
-0.24(-2.14%)
Dec 03, 2019
11.63
11.75
11.10
11.19
63,938
-0.63(-5.33%)
Dec 02, 2019
12.60
12.95
11.70
11.82
46,592
-0.76(-6.04%)
Nov 29, 2019
12.28
13.16
12.15
12.58
78,900
+0.30(+2.44%)
Nov 27, 2019
12.22
12.91
11.87
12.28
48,200
+0.05(+0.41%)
Nov 26, 2019
11.92
13.00
11.79
12.23
64,409
+0.33(+2.77%)
Nov 25, 2019
11.58
12.16
11.49
11.90
50,899
+0.25(+2.15%)
Nov 22, 2019
10.50
11.69
10.50
11.65
45,400
+1.22(+11.70%)
Nov 21, 2019
10.45
10.48
10.02
10.43
28,482
-0.06(-0.57%)
Nov 20, 2019
10.62
11.00
10.29
10.49
65,930
-0.16(-1.50%)
Nov 19, 2019
10.73
10.93
10.43
10.65
58,765
+0.02(+0.19%)
Nov 18, 2019
10.50
10.86
10.50
10.63
57,040
+0.14(+1.33%)
Nov 15, 2019
10.37
10.56
10.00
10.49
40,700
+0.20(+1.94%)
Nov 14, 2019
9.880
10.38
9.520
10.29
55,947
+0.38(+3.83%)
Nov 13, 2019
9.970
10.01
9.526
9.910
60,364
-0.10(-1.00%)
Nov 12, 2019
9.150
10.28
9.150
10.01
49,932
+0.87(+9.52%)
Nov 11, 2019
8.800
9.480
8.760
9.140
22,130
+0.51(+5.91%)
Nov 08, 2019
8.910
9.500
8.350
8.630
107,700
-0.86(-9.06%)
Nov 07, 2019
9.020
10.05
9.020
9.490
80,506
+0.55(+6.15%)
Nov 06, 2019
9.890
9.910
8.820
8.940
112,532
-0.96(-9.70%)
Nov 05, 2019
9.970
10.04
9.750
9.900
22,889
-0.05(-0.50%)
Nov 04, 2019
10.47
10.47
9.880
9.950
52,456
-0.35(-3.40%)
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
.