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 (%)
Feb 28, 2020
11.38
12.31
11.04
11.40
58,700
-0.35(-2.98%)
Feb 27, 2020
12.15
12.59
11.53
11.75
76,504
-0.65(-5.24%)
Feb 26, 2020
12.09
12.69
11.33
12.40
58,990
+0.15(+1.22%)
Feb 25, 2020
13.92
13.92
12.16
12.25
42,614
-1.55(-11.23%)
Feb 24, 2020
13.47
13.86
13.09
13.80
44,173
+0.14(+1.02%)
Feb 21, 2020
13.60
13.74
13.14
13.66
24,000
+0.16(+1.19%)
Feb 20, 2020
13.63
13.95
13.10
13.50
28,490
+0.07(+0.52%)
Feb 19, 2020
13.19
13.50
12.96
13.43
30,131
+0.28(+2.13%)
Feb 18, 2020
12.90
13.33
12.78
13.15
25,373
+0.17(+1.31%)
Feb 14, 2020
12.82
13.10
12.70
12.98
38,300
+0.17(+1.33%)
Feb 13, 2020
12.63
13.10
12.31
12.81
35,768
+0.12(+0.95%)
Feb 12, 2020
12.29
12.74
12.11
12.69
52,923
+0.39(+3.17%)
Feb 11, 2020
12.60
12.67
12.00
12.30
52,329
-0.34(-2.69%)
Feb 10, 2020
12.93
13.01
12.47
12.64
62,115
-0.29(-2.24%)
Feb 07, 2020
13.19
13.47
12.27
12.93
122,200
+0.03(+0.23%)
Feb 06, 2020
12.49
13.66
12.46
12.90
114,703
+0.37(+2.95%)
Feb 05, 2020
12.38
12.74
11.81
12.53
99,497
-0.20(-1.53%)
Feb 04, 2020
13.00
13.25
12.46
12.72
75,739
-0.04(-0.35%)
Feb 03, 2020
12.13
13.00
12.13
12.77
69,421
+0.41(+3.32%)
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%)
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
.