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 (%)
Sep 01, 2021
17.10
17.10
17.10
0
+0.00(+0.00%)
Aug 31, 2021
17.08
17.10
17.08
17.10
108,534
+0.01(+0.06%)
Aug 30, 2021
17.09
17.12
17.08
17.09
62,246
+0.00(+0.00%)
Aug 27, 2021
17.09
17.11
17.08
17.09
63,389
-0.01(-0.06%)
Aug 26, 2021
17.07
17.10
17.07
17.10
208,910
+0.02(+0.12%)
Aug 25, 2021
17.09
17.09
17.03
17.08
190,285
+0.08(+0.47%)
Aug 24, 2021
16.97
17.03
16.95
17.00
172,940
+0.02(+0.12%)
Aug 23, 2021
16.95
17.04
16.95
16.98
48,164
+0.03(+0.18%)
Aug 20, 2021
16.98
16.98
16.91
16.95
65,089
+0.00(+0.00%)
Aug 19, 2021
16.99
17.01
16.66
16.95
230,312
-0.04(-0.24%)
Aug 18, 2021
16.99
17.04
16.98
16.99
170,267
+0.00(+0.00%)
Aug 17, 2021
17.01
17.02
16.95
16.99
183,349
-0.03(-0.18%)
Aug 16, 2021
16.99
17.04
16.99
17.02
403,872
+0.00(+0.00%)
Aug 13, 2021
16.96
17.04
16.96
17.02
252,399
+0.01(+0.06%)
Aug 12, 2021
16.99
17.04
16.99
17.01
152,896
+0.00(+0.00%)
Aug 11, 2021
16.99
17.05
16.99
17.01
129,367
+0.00(+0.00%)
Aug 10, 2021
16.95
17.04
16.88
17.01
456,487
+0.01(+0.06%)
Aug 09, 2021
17.00
17.08
16.96
17.00
149,431
+0.00(+0.00%)
Aug 06, 2021
16.91
17.00
16.90
17.00
114,259
+0.03(+0.18%)
Aug 05, 2021
16.90
17.03
16.90
16.97
67,761
+0.00(+0.00%)
Aug 04, 2021
16.91
17.01
16.91
16.97
92,972
+0.05(+0.30%)
Aug 03, 2021
16.99
17.03
16.90
16.92
102,062
-0.04(-0.24%)
Aug 02, 2021
16.96
17.02
16.95
16.96
81,046
-0.03(-0.18%)
Jul 30, 2021
16.82
16.99
16.82
16.99
259,338
+0.17(+1.01%)
Jul 29, 2021
16.82
16.86
16.81
16.82
225,936
-0.02(-0.12%)
Jul 28, 2021
16.85
16.90
16.80
16.84
184,676
+0.02(+0.12%)
Jul 27, 2021
16.84
16.88
16.81
16.82
160,111
+0.00(+0.00%)
Jul 26, 2021
16.84
16.90
16.80
16.82
158,416
-0.02(-0.12%)
Jul 23, 2021
16.85
16.90
16.84
16.84
146,981
+0.00(+0.00%)
Jul 22, 2021
16.90
16.90
16.84
16.84
184,462
-0.01(-0.06%)
Jul 21, 2021
16.84
16.94
16.84
16.85
115,734
+0.04(+0.24%)
Jul 20, 2021
16.85
16.87
16.77
16.81
298,875
+0.00(+0.00%)
Jul 19, 2021
16.73
16.81
16.67
16.81
395,680
+0.10(+0.60%)
Jul 16, 2021
16.84
16.84
16.61
16.71
191,262
-0.06(-0.36%)
Jul 15, 2021
16.81
16.95
16.66
16.77
122,059
-0.08(-0.47%)
Jul 14, 2021
16.98
16.98
16.45
16.85
303,402
-0.14(-0.82%)
Jul 13, 2021
16.79
17.35
16.70
16.99
310,495
+0.27(+1.61%)
Jul 12, 2021
16.75
16.88
16.35
16.72
409,860
-0.08(-0.48%)
Jul 09, 2021
16.80
16.85
16.77
16.80
325,532
-0.01(-0.06%)
Jul 08, 2021
16.84
16.84
16.59
16.81
217,814
+0.01(+0.06%)
Jul 07, 2021
16.89
16.89
16.76
16.80
246,419
-0.01(-0.06%)
Jul 06, 2021
16.85
16.90
16.80
16.81
197,423
-0.02(-0.12%)
Jul 02, 2021
16.84
16.90
16.77
16.83
211,210
-0.06(-0.36%)
Jul 01, 2021
16.90
16.95
16.87
16.89
155,011
+0.00(+0.00%)
Jun 30, 2021
16.82
16.90
16.82
16.89
128,074
+0.00(+0.00%)
Jun 29, 2021
16.86
16.97
16.86
16.89
159,602
+0.03(+0.18%)
Jun 28, 2021
16.80
16.95
16.80
16.86
126,706
+0.04(+0.24%)
Jun 25, 2021
16.85
16.95
16.79
16.82
116,141
-0.10(-0.59%)
Jun 24, 2021
16.93
16.93
16.77
16.92
784,140
+0.04(+0.24%)
Jun 23, 2021
16.81
16.95
16.81
16.88
470,577
-0.03(-0.18%)
Jun 22, 2021
17.15
17.34
16.83
16.91
967,176
+2.80(+19.84%)
Jun 21, 2021
13.91
14.82
13.90
14.11
66,811
+0.11(+0.79%)
Jun 18, 2021
13.57
14.11
13.57
14.00
54,670
+0.31(+2.26%)
Jun 17, 2021
13.52
13.90
13.42
13.69
44,035
+0.26(+1.94%)
Jun 16, 2021
13.56
13.90
13.31
13.43
47,564
-0.39(-2.82%)
Jun 15, 2021
13.89
14.11
13.65
13.82
37,982
-0.08(-0.58%)
Jun 14, 2021
14.07
14.51
13.86
13.90
45,705
+0.07(+0.51%)
Jun 11, 2021
13.66
14.12
13.66
13.83
48,311
+0.13(+0.95%)
Jun 10, 2021
13.86
14.13
13.60
13.70
31,754
-0.14(-1.01%)
Jun 09, 2021
14.36
14.36
13.66
13.84
62,237
-0.30(-2.12%)
Jun 08, 2021
14.03
14.43
13.63
14.14
65,311
+0.16(+1.14%)
Jun 07, 2021
13.31
14.54
13.10
13.98
126,187
+0.62(+4.64%)
Jun 04, 2021
13.53
13.66
12.04
13.36
237,179
+0.14(+1.06%)
Jun 03, 2021
14.38
14.38
13.19
13.22
97,771
-0.83(-5.91%)
Jun 02, 2021
13.38
14.50
13.25
14.05
214,714
+0.76(+5.72%)
Jun 01, 2021
13.65
13.80
13.09
13.29
114,870
-0.36(-2.64%)
May 28, 2021
13.95
14.26
13.50
13.65
53,001
-0.38(-2.71%)
May 27, 2021
14.40
14.45
13.91
14.03
71,181
-0.46(-3.17%)
May 26, 2021
14.80
14.93
14.36
14.49
58,754
-0.24(-1.63%)
May 25, 2021
15.15
15.25
14.57
14.73
32,329
-0.31(-2.06%)
May 24, 2021
15.24
15.47
14.71
15.04
42,796
-0.06(-0.40%)
May 21, 2021
15.02
15.43
14.66
15.10
78,596
+0.25(+1.68%)
May 20, 2021
14.69
14.96
14.55
14.85
41,906
+0.25(+1.71%)
May 19, 2021
14.40
14.80
14.16
14.60
60,372
-0.08(-0.54%)
May 18, 2021
15.06
15.37
14.58
14.68
81,507
-0.22(-1.48%)
May 17, 2021
14.91
15.23
14.60
14.90
131,811
-0.39(-2.55%)
May 14, 2021
14.55
15.59
14.05
15.29
57,928
+0.92(+6.40%)
May 13, 2021
15.37
15.56
14.18
14.37
120,763
-0.88(-5.77%)
May 12, 2021
15.00
15.52
14.66
15.25
54,810
-0.11(-0.72%)
May 11, 2021
14.52
15.55
14.11
15.36
64,493
+0.36(+2.40%)
May 10, 2021
15.75
15.75
14.98
15.00
78,270
-0.78(-4.94%)
May 07, 2021
16.11
16.14
15.48
15.78
60,695
-0.26(-1.62%)
May 06, 2021
15.33
16.35
14.80
16.04
187,439
+0.65(+4.22%)
May 05, 2021
16.25
16.25
15.25
15.39
75,660
-0.73(-4.53%)
May 04, 2021
16.00
16.64
15.47
16.12
89,759
+0.13(+0.81%)
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
.