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 (%)
Nov 30, 2020
15.78
15.85
15.06
15.52
49,326
-0.09(-0.58%)
Nov 27, 2020
15.12
15.77
15.01
15.61
23,100
+0.42(+2.76%)
Nov 25, 2020
15.10
15.48
14.44
15.19
51,900
-0.17(-1.11%)
Nov 24, 2020
15.10
15.47
14.80
15.36
49,110
+0.76(+5.21%)
Nov 23, 2020
15.29
15.41
14.31
14.60
150,522
-1.40(-8.75%)
Nov 20, 2020
15.98
17.35
15.95
16.00
136,900
-0.18(-1.11%)
Nov 19, 2020
17.60
17.91
15.87
16.18
200,699
-1.77(-9.86%)
Nov 18, 2020
17.00
18.30
16.55
17.95
163,834
+1.24(+7.42%)
Nov 17, 2020
15.49
17.23
15.35
16.71
155,189
+1.51(+9.93%)
Nov 16, 2020
14.43
15.45
14.35
15.20
111,930
+0.95(+6.67%)
Nov 13, 2020
13.99
14.35
13.74
14.25
61,000
+0.20(+1.42%)
Nov 12, 2020
13.10
14.59
12.56
14.05
154,012
+0.99(+7.58%)
Nov 11, 2020
12.40
13.50
10.96
13.06
189,843
-0.14(-1.06%)
Nov 10, 2020
14.31
14.72
13.14
13.20
33,401
-1.18(-8.21%)
Nov 09, 2020
14.30
14.73
13.77
14.38
176,289
+0.82(+6.05%)
Nov 06, 2020
11.78
13.73
11.42
13.56
149,200
+1.81(+15.40%)
Nov 05, 2020
11.63
11.79
11.27
11.75
68,898
+0.34(+2.98%)
Nov 04, 2020
11.19
11.69
11.17
11.41
28,368
+0.21(+1.88%)
Nov 03, 2020
10.90
11.28
10.77
11.20
35,887
+0.35(+3.23%)
Nov 02, 2020
10.68
11.09
10.68
10.85
30,435
+0.16(+1.50%)
Oct 30, 2020
10.40
10.72
10.08
10.69
56,600
+0.24(+2.30%)
Oct 29, 2020
10.51
10.57
10.15
10.45
62,744
+0.05(+0.48%)
Oct 28, 2020
10.84
10.98
10.36
10.40
97,460
-0.52(-4.76%)
Oct 27, 2020
10.94
11.25
10.80
10.92
27,006
+0.15(+1.39%)
Oct 26, 2020
11.32
11.49
10.64
10.77
20,918
-0.61(-5.36%)
Oct 23, 2020
11.28
11.50
11.04
11.38
16,700
+0.27(+2.43%)
Oct 22, 2020
10.95
11.28
10.81
11.11
17,983
+0.31(+2.87%)
Oct 21, 2020
10.72
10.98
10.72
10.80
36,736
+0.14(+1.31%)
Oct 20, 2020
10.60
10.85
10.59
10.66
54,011
+0.00(+0.00%)
Oct 19, 2020
10.63
10.99
10.60
10.66
16,846
+0.14(+1.33%)
Oct 16, 2020
10.81
10.88
10.50
10.52
66,700
-0.28(-2.59%)
Oct 15, 2020
10.11
10.80
10.11
10.80
120,864
+0.39(+3.75%)
Oct 14, 2020
10.60
10.61
9.820
10.41
135,265
-0.25(-2.35%)
Oct 13, 2020
10.81
11.04
10.62
10.66
74,653
-0.08(-0.74%)
Oct 12, 2020
10.87
11.35
10.61
10.74
104,212
+0.14(+1.32%)
Oct 09, 2020
11.41
11.80
10.60
10.60
37,500
-0.73(-6.44%)
Oct 08, 2020
11.24
11.42
11.24
11.33
14,067
+0.11(+0.98%)
Oct 07, 2020
11.00
11.39
11.00
11.22
22,370
+0.22(+2.00%)
Oct 06, 2020
11.40
11.53
10.97
11.00
31,506
-0.23(-2.05%)
Oct 05, 2020
11.48
11.48
11.23
11.23
16,290
-0.18(-1.58%)
Oct 02, 2020
11.34
11.79
11.26
11.41
16,800
-0.19(-1.64%)
Oct 01, 2020
11.18
11.75
11.00
11.60
40,681
+0.45(+4.04%)
Sep 30, 2020
10.64
11.28
10.64
11.15
50,093
+0.57(+5.39%)
Sep 29, 2020
10.50
10.86
9.930
10.58
66,435
-0.16(-1.49%)
Sep 28, 2020
10.61
10.95
10.50
10.74
33,173
+0.29(+2.78%)
Sep 25, 2020
10.80
10.80
10.41
10.45
72,100
-0.05(-0.48%)
Sep 24, 2020
10.50
10.83
9.670
10.50
43,194
-0.01(-0.10%)
Sep 23, 2020
10.65
10.80
10.43
10.51
57,536
-0.11(-1.04%)
Sep 22, 2020
10.56
10.80
10.45
10.62
66,687
+0.13(+1.24%)
Sep 21, 2020
10.00
10.72
9.730
10.49
105,460
+0.03(+0.29%)
Sep 18, 2020
10.65
10.76
10.09
10.46
107,500
-0.09(-0.85%)
Sep 17, 2020
10.30
10.74
10.05
10.55
109,330
+0.04(+0.38%)
Sep 16, 2020
10.53
10.87
10.40
10.51
141,499
+0.00(+0.00%)
Sep 15, 2020
10.15
10.65
10.15
10.51
33,658
+0.36(+3.55%)
Sep 14, 2020
9.820
10.43
9.757
10.15
56,346
+0.19(+1.91%)
Sep 11, 2020
9.820
10.20
9.550
9.960
43,400
+0.18(+1.84%)
Sep 10, 2020
9.580
9.880
9.560
9.780
27,864
+0.22(+2.30%)
Sep 09, 2020
9.400
9.680
9.400
9.560
45,691
+0.26(+2.80%)
Sep 08, 2020
9.780
9.780
9.270
9.300
69,724
-0.64(-6.44%)
Sep 04, 2020
11.05
11.05
9.557
9.940
84,400
-1.13(-10.21%)
Sep 03, 2020
11.46
11.47
10.80
11.07
97,964
-0.47(-4.07%)
Sep 02, 2020
11.56
11.77
11.28
11.54
84,783
+0.09(+0.79%)
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
.