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, 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%)
May 03, 2021
16.53
16.53
15.99
15.99
48,686
-0.51(-3.09%)
Apr 30, 2021
16.16
16.86
16.00
16.50
35,400
+0.15(+0.92%)
Apr 29, 2021
16.71
16.98
16.29
16.35
34,013
-0.51(-3.02%)
Apr 28, 2021
16.33
16.91
16.05
16.86
30,096
+0.55(+3.37%)
Apr 27, 2021
16.63
16.63
16.00
16.31
35,934
-0.10(-0.61%)
Apr 26, 2021
15.67
16.50
15.66
16.41
45,899
+0.69(+4.39%)
Apr 23, 2021
15.14
15.72
15.08
15.72
71,800
+0.61(+4.04%)
Apr 22, 2021
15.10
15.65
15.00
15.11
46,310
+0.11(+0.73%)
Apr 21, 2021
14.81
15.35
14.77
15.00
42,143
+0.10(+0.67%)
Apr 20, 2021
15.78
15.97
14.76
14.90
107,199
-0.96(-6.05%)
Apr 19, 2021
16.20
16.49
15.75
15.86
110,311
-0.48(-2.94%)
Apr 16, 2021
16.78
16.78
15.95
16.34
97,600
-0.44(-2.62%)
Apr 15, 2021
15.84
16.96
15.62
16.78
97,869
+1.25(+8.05%)
Apr 14, 2021
16.06
16.42
15.51
15.53
58,383
-0.45(-2.82%)
Apr 13, 2021
15.64
16.17
15.54
15.98
46,067
+0.35(+2.24%)
Apr 12, 2021
15.59
15.83
15.38
15.63
40,048
-0.16(-1.01%)
Apr 09, 2021
15.83
16.30
15.65
15.79
83,100
-0.21(-1.31%)
Apr 08, 2021
16.00
16.25
15.65
16.00
58,573
+0.18(+1.14%)
Apr 07, 2021
16.22
16.57
15.70
15.82
47,001
-0.40(-2.47%)
Apr 06, 2021
15.47
16.38
15.47
16.22
64,030
+0.61(+3.91%)
Apr 05, 2021
16.61
16.61
15.61
15.61
63,249
-0.69(-4.23%)
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
.