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 (%)
Jun 28, 2019
13.03
13.15
12.77
12.99
1,189,700
+0.04(+0.31%)
Jun 27, 2019
12.24
13.04
12.21
12.95
147,878
+0.75(+6.15%)
Jun 26, 2019
12.90
13.02
12.14
12.20
207,933
-0.65(-5.06%)
Jun 25, 2019
13.08
13.12
12.68
12.85
288,107
-0.03(-0.23%)
Jun 24, 2019
13.49
13.60
12.57
12.88
189,720
+0.00(+0.00%)
Jun 21, 2019
13.23
13.23
12.41
12.88
207,600
-0.35(-2.65%)
Jun 20, 2019
13.21
13.50
12.71
13.23
188,029
+0.18(+1.38%)
Jun 19, 2019
12.80
13.10
12.75
13.05
128,672
+0.34(+2.68%)
Jun 18, 2019
12.95
13.31
12.67
12.71
113,456
+0.04(+0.32%)
Jun 17, 2019
12.87
13.60
12.48
12.67
249,165
-0.20(-1.55%)
Jun 14, 2019
12.68
13.23
12.65
12.87
277,700
+0.17(+1.34%)
Jun 13, 2019
13.50
13.60
12.70
12.70
1,103,498
-2.47(-16.28%)
Jun 12, 2019
13.91
15.61
13.82
15.17
123,243
+1.13(+8.05%)
Jun 11, 2019
14.53
14.63
13.68
14.04
80,541
-0.46(-3.17%)
Jun 10, 2019
14.63
14.87
13.97
14.50
77,121
-0.07(-0.48%)
Jun 07, 2019
14.68
14.94
14.28
14.57
64,100
+0.00(+0.00%)
Jun 06, 2019
14.73
14.96
14.46
14.57
68,745
-0.18(-1.22%)
Jun 05, 2019
13.51
14.91
13.51
14.75
79,408
+1.11(+8.14%)
Jun 04, 2019
14.14
14.41
13.59
13.64
83,966
-0.28(-2.01%)
Jun 03, 2019
14.47
14.79
13.70
13.92
93,172
-0.66(-4.53%)
May 31, 2019
14.60
14.68
14.11
14.58
61,500
-0.06(-0.41%)
May 30, 2019
15.00
15.07
14.02
14.64
85,124
-0.17(-1.15%)
May 29, 2019
15.52
15.52
14.58
14.81
141,127
-0.80(-5.12%)
May 28, 2019
16.00
16.63
15.26
15.61
51,526
-0.69(-4.23%)
May 24, 2019
16.82
17.04
16.02
16.30
46,700
-0.35(-2.10%)
May 23, 2019
17.57
17.57
16.50
16.65
55,474
-0.90(-5.13%)
May 22, 2019
18.75
19.02
17.50
17.55
97,533
-1.27(-6.75%)
May 21, 2019
19.09
19.45
18.56
18.82
76,029
-0.12(-0.63%)
May 20, 2019
18.19
19.27
17.62
18.94
142,361
+0.51(+2.77%)
May 17, 2019
17.86
18.60
17.86
18.43
88,300
+0.40(+2.22%)
May 16, 2019
17.91
18.20
17.81
18.03
48,263
+0.11(+0.61%)
May 15, 2019
17.90
18.25
17.53
17.92
43,547
-0.14(-0.78%)
May 14, 2019
17.20
18.73
16.60
18.06
78,476
+0.64(+3.67%)
May 13, 2019
17.65
18.27
17.00
17.42
96,256
-0.93(-5.07%)
May 10, 2019
18.80
19.10
16.75
18.35
191,200
-1.55(-7.79%)
May 09, 2019
19.30
20.04
19.25
19.90
77,613
+0.44(+2.26%)
May 08, 2019
19.07
19.50
18.59
19.46
33,533
+0.24(+1.25%)
May 07, 2019
19.38
19.50
19.03
19.22
24,525
-0.40(-2.04%)
May 06, 2019
19.61
19.95
19.31
19.62
50,199
-0.54(-2.68%)
May 03, 2019
20.14
20.46
20.10
20.16
43,700
+0.00(+0.00%)
May 02, 2019
20.35
20.38
20.08
20.16
24,430
-0.19(-0.93%)
May 01, 2019
21.10
21.10
20.27
20.35
42,427
-0.45(-2.16%)
Apr 30, 2019
20.47
21.08
20.24
20.80
93,995
+0.26(+1.27%)
Apr 29, 2019
20.00
20.65
19.74
20.54
49,343
+0.63(+3.16%)
Apr 26, 2019
19.55
20.45
18.49
19.91
67,000
+0.51(+2.63%)
Apr 25, 2019
19.16
19.75
18.48
19.40
29,948
+0.23(+1.20%)
Apr 24, 2019
19.13
19.30
18.08
19.17
63,087
+0.00(+0.00%)
Apr 23, 2019
19.72
19.87
19.09
19.17
64,508
-0.52(-2.64%)
Apr 22, 2019
19.61
19.90
19.10
19.69
52,153
+0.20(+1.03%)
Apr 18, 2019
19.99
19.99
19.18
19.49
51,100
-0.07(-0.36%)
Apr 17, 2019
18.85
19.75
18.50
19.56
73,382
+0.69(+3.66%)
Apr 16, 2019
18.55
18.87
18.12
18.87
43,909
+0.77(+4.25%)
Apr 15, 2019
18.56
18.56
18.01
18.10
30,779
-0.45(-2.43%)
Apr 12, 2019
18.00
18.84
17.57
18.55
50,100
+0.59(+3.29%)
Apr 11, 2019
18.06
18.50
17.30
17.96
24,350
+0.08(+0.45%)
Apr 10, 2019
18.30
18.59
17.73
17.88
38,662
-0.13(-0.72%)
Apr 09, 2019
17.76
18.36
17.68
18.01
61,730
+0.12(+0.67%)
Apr 08, 2019
17.35
18.00
17.28
17.89
46,926
+0.61(+3.53%)
Apr 05, 2019
16.80
17.34
16.70
17.28
34,100
+0.48(+2.86%)
Apr 04, 2019
17.39
17.39
16.55
16.80
56,559
-0.49(-2.83%)
Apr 03, 2019
17.06
17.38
16.60
17.29
42,052
+0.22(+1.29%)
Apr 02, 2019
16.66
17.16
16.29
17.07
69,326
+0.56(+3.39%)
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
.