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 30, 2020
8.680
8.900
8.390
8.780
61,210
+0.15(+1.74%)
Jun 29, 2020
8.840
9.100
8.410
8.630
100,731
-0.10(-1.15%)
Jun 26, 2020
8.260
8.890
7.825
8.730
1,160,400
+0.50(+6.08%)
Jun 25, 2020
7.710
8.355
7.700
8.230
142,206
+0.43(+5.51%)
Jun 24, 2020
8.000
8.150
7.700
7.800
151,977
-0.32(-3.94%)
Jun 23, 2020
8.120
8.250
7.960
8.120
95,267
+0.06(+0.74%)
Jun 22, 2020
8.270
8.335
8.000
8.060
96,464
-0.27(-3.24%)
Jun 19, 2020
8.590
8.710
8.130
8.330
132,100
-0.23(-2.69%)
Jun 18, 2020
8.570
8.760
8.500
8.560
64,104
-0.09(-1.04%)
Jun 17, 2020
8.930
9.070
8.470
8.650
61,624
-0.20(-2.26%)
Jun 16, 2020
9.390
9.410
8.730
8.850
57,941
-0.12(-1.34%)
Jun 15, 2020
8.440
9.070
8.390
8.970
70,809
+0.30(+3.46%)
Jun 12, 2020
8.760
8.770
8.395
8.670
56,100
+0.18(+2.12%)
Jun 11, 2020
9.100
9.100
8.460
8.490
83,646
-0.64(-7.01%)
Jun 10, 2020
9.200
9.450
8.820
9.130
70,487
+0.05(+0.55%)
Jun 09, 2020
8.750
9.400
8.550
9.080
100,353
+0.37(+4.25%)
Jun 08, 2020
9.480
9.600
8.480
8.710
158,527
-0.72(-7.64%)
Jun 05, 2020
8.970
9.490
8.680
9.430
92,500
+0.77(+8.89%)
Jun 04, 2020
9.010
9.425
8.570
8.660
60,833
-0.46(-5.04%)
Jun 03, 2020
9.130
9.610
8.820
9.120
36,327
+0.17(+1.90%)
Jun 02, 2020
9.510
9.510
8.900
8.950
55,908
-0.55(-5.79%)
Jun 01, 2020
9.950
9.950
9.175
9.500
74,267
-0.40(-4.04%)
May 29, 2020
10.18
10.31
9.720
9.900
62,600
-0.32(-3.13%)
May 28, 2020
9.990
10.68
9.980
10.22
53,066
+0.15(+1.49%)
May 27, 2020
9.990
10.16
8.730
10.07
56,299
+0.32(+3.28%)
May 26, 2020
10.23
10.23
9.600
9.750
44,614
-0.08(-0.81%)
May 22, 2020
9.600
9.880
9.400
9.830
28,100
+0.26(+2.72%)
May 21, 2020
10.12
10.34
9.540
9.570
31,852
-0.61(-5.99%)
May 20, 2020
9.850
10.53
9.765
10.18
49,078
+0.50(+5.17%)
May 19, 2020
9.330
9.960
9.330
9.680
87,695
+0.35(+3.75%)
May 18, 2020
8.290
9.380
8.290
9.330
110,922
+1.04(+12.55%)
May 15, 2020
8.500
9.300
8.150
8.290
163,400
+0.29(+3.62%)
May 14, 2020
7.850
8.050
6.740
8.000
115,164
+0.15(+1.91%)
May 13, 2020
7.970
7.970
7.060
7.850
69,149
-0.05(-0.63%)
May 12, 2020
9.150
9.150
7.740
7.900
137,996
-0.70(-8.14%)
May 11, 2020
7.490
8.650
7.310
8.600
168,133
+1.30(+17.81%)
May 08, 2020
7.390
7.662
7.220
7.300
94,200
+0.10(+1.39%)
May 07, 2020
7.110
7.340
7.010
7.200
44,934
+0.24(+3.45%)
May 06, 2020
6.700
7.100
6.580
6.960
46,148
+0.29(+4.35%)
May 05, 2020
6.820
6.985
6.520
6.670
113,508
-0.17(-2.49%)
May 04, 2020
6.730
6.910
6.320
6.840
92,324
-0.01(-0.15%)
May 01, 2020
6.850
7.278
6.610
6.850
53,700
-0.04(-0.58%)
Apr 30, 2020
7.310
7.310
6.610
6.890
105,515
-0.54(-7.27%)
Apr 29, 2020
7.360
7.650
6.990
7.430
94,318
+0.47(+6.75%)
Apr 28, 2020
7.180
7.345
6.810
6.960
67,946
-0.19(-2.66%)
Apr 27, 2020
6.600
7.250
6.500
7.150
85,525
+0.61(+9.33%)
Apr 24, 2020
6.710
6.805
6.460
6.540
58,800
-0.17(-2.53%)
Apr 23, 2020
7.160
7.380
6.550
6.710
100,950
-0.21(-3.03%)
Apr 22, 2020
6.490
7.150
6.250
6.920
150,040
+0.97(+16.30%)
Apr 21, 2020
5.910
6.140
5.760
5.950
80,240
-0.10(-1.65%)
Apr 20, 2020
6.530
6.790
5.920
6.050
38,205
-0.51(-7.77%)
Apr 17, 2020
7.110
7.110
6.490
6.560
86,600
-0.23(-3.39%)
Apr 16, 2020
6.900
7.190
6.300
6.790
141,426
-0.04(-0.59%)
Apr 15, 2020
6.390
6.940
6.250
6.830
91,820
+0.65(+10.52%)
Apr 14, 2020
5.820
6.300
5.570
6.180
168,745
+0.53(+9.38%)
Apr 13, 2020
5.810
5.910
5.510
5.650
47,950
-0.20(-3.42%)
Apr 09, 2020
5.590
6.140
5.520
5.850
98,100
+0.32(+5.79%)
Apr 08, 2020
5.860
6.030
5.465
5.530
112,928
-0.33(-5.63%)
Apr 07, 2020
5.950
6.390
5.510
5.860
94,010
+0.11(+1.91%)
Apr 06, 2020
5.110
5.790
5.070
5.750
71,339
+0.98(+20.55%)
Apr 03, 2020
5.420
5.420
4.500
4.770
123,300
-0.63(-11.67%)
Apr 02, 2020
5.510
6.070
5.020
5.400
71,165
-0.27(-4.76%)
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
.