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 30, 2020
10.64
11.28
10.64
11.15
50,093
+0.57(+5.39%)
Sep 29, 2020
10.50
10.86
9.930
10.58
66,435
-0.16(-1.49%)
Sep 28, 2020
10.61
10.95
10.50
10.74
33,173
+0.29(+2.78%)
Sep 25, 2020
10.80
10.80
10.41
10.45
72,100
-0.05(-0.48%)
Sep 24, 2020
10.50
10.83
9.670
10.50
43,194
-0.01(-0.10%)
Sep 23, 2020
10.65
10.80
10.43
10.51
57,536
-0.11(-1.04%)
Sep 22, 2020
10.56
10.80
10.45
10.62
66,687
+0.13(+1.24%)
Sep 21, 2020
10.00
10.72
9.730
10.49
105,460
+0.03(+0.29%)
Sep 18, 2020
10.65
10.76
10.09
10.46
107,500
-0.09(-0.85%)
Sep 17, 2020
10.30
10.74
10.05
10.55
109,330
+0.04(+0.38%)
Sep 16, 2020
10.53
10.87
10.40
10.51
141,499
+0.00(+0.00%)
Sep 15, 2020
10.15
10.65
10.15
10.51
33,658
+0.36(+3.55%)
Sep 14, 2020
9.820
10.43
9.757
10.15
56,346
+0.19(+1.91%)
Sep 11, 2020
9.820
10.20
9.550
9.960
43,400
+0.18(+1.84%)
Sep 10, 2020
9.580
9.880
9.560
9.780
27,864
+0.22(+2.30%)
Sep 09, 2020
9.400
9.680
9.400
9.560
45,691
+0.26(+2.80%)
Sep 08, 2020
9.780
9.780
9.270
9.300
69,724
-0.64(-6.44%)
Sep 04, 2020
11.05
11.05
9.557
9.940
84,400
-1.13(-10.21%)
Sep 03, 2020
11.46
11.47
10.80
11.07
97,964
-0.47(-4.07%)
Sep 02, 2020
11.56
11.77
11.28
11.54
84,783
+0.09(+0.79%)
Sep 01, 2020
11.07
11.80
10.99
11.45
72,859
+0.47(+4.28%)
Aug 31, 2020
11.02
11.29
10.78
10.98
60,490
-0.04(-0.36%)
Aug 28, 2020
11.49
11.49
10.92
11.02
56,600
-0.35(-3.08%)
Aug 27, 2020
10.52
11.43
10.46
11.37
141,709
+0.86(+8.18%)
Aug 26, 2020
9.720
10.77
9.652
10.51
84,243
+0.72(+7.35%)
Aug 25, 2020
9.800
10.06
9.520
9.790
89,394
+0.00(+0.00%)
Aug 24, 2020
10.00
10.50
9.760
9.790
108,621
-0.04(-0.41%)
Aug 21, 2020
11.70
11.70
9.800
9.830
260,800
-1.78(-15.33%)
Aug 20, 2020
11.95
12.10
11.40
11.61
167,723
-0.23(-1.94%)
Aug 19, 2020
10.62
12.00
10.20
11.84
1,096,160
+1.22(+11.49%)
Aug 18, 2020
9.700
10.95
9.700
10.62
195,104
+0.96(+9.94%)
Aug 17, 2020
10.17
10.44
9.250
9.660
129,963
-0.31(-3.11%)
Aug 14, 2020
10.03
10.50
9.600
9.970
316,100
+0.68(+7.32%)
Aug 13, 2020
9.080
9.310
8.950
9.290
46,076
+0.21(+2.31%)
Aug 12, 2020
8.820
9.130
8.480
9.080
54,767
+0.09(+1.00%)
Aug 11, 2020
8.940
9.250
8.800
8.990
36,174
+0.03(+0.33%)
Aug 10, 2020
8.600
8.990
8.530
8.960
16,967
+0.35(+4.07%)
Aug 07, 2020
8.720
8.734
8.430
8.610
24,500
-0.07(-0.81%)
Aug 06, 2020
8.180
8.740
7.950
8.680
52,544
+0.66(+8.23%)
Aug 05, 2020
7.930
8.140
7.810
8.020
27,221
+0.11(+1.39%)
Aug 04, 2020
7.910
8.120
7.770
7.910
50,105
-0.06(-0.75%)
Aug 03, 2020
8.040
8.136
7.800
7.970
26,892
-0.10(-1.24%)
Jul 31, 2020
8.150
8.212
7.790
8.070
49,700
-0.02(-0.25%)
Jul 30, 2020
7.700
8.430
7.651
8.090
106,219
+0.25(+3.19%)
Jul 29, 2020
7.800
7.980
7.680
7.840
43,269
-0.01(-0.13%)
Jul 28, 2020
7.740
7.920
7.580
7.850
29,830
+0.17(+2.21%)
Jul 27, 2020
7.600
7.820
7.510
7.680
83,715
+0.11(+1.45%)
Jul 24, 2020
7.400
7.726
7.170
7.570
117,400
+0.19(+2.57%)
Jul 23, 2020
8.090
8.140
7.100
7.380
398,592
-0.63(-7.87%)
Jul 22, 2020
8.760
8.860
7.780
8.010
661,151
-0.62(-7.18%)
Jul 21, 2020
9.080
9.270
8.600
8.630
369,329
-0.34(-3.79%)
Jul 20, 2020
8.930
9.070
8.720
8.970
114,405
+0.05(+0.56%)
Jul 17, 2020
8.850
8.960
8.680
8.920
49,800
+0.12(+1.36%)
Jul 16, 2020
8.810
8.990
8.600
8.800
9,523
-0.10(-1.12%)
Jul 15, 2020
9.050
9.340
8.410
8.900
127,958
-0.04(-0.45%)
Jul 14, 2020
8.870
9.053
8.710
8.940
44,715
-0.03(-0.33%)
Jul 13, 2020
9.100
9.440
8.890
8.970
58,754
-0.05(-0.55%)
Jul 10, 2020
8.760
9.125
8.690
9.020
40,600
+0.23(+2.62%)
Jul 09, 2020
8.910
9.065
8.610
8.790
68,572
-0.18(-2.01%)
Jul 08, 2020
9.290
9.420
8.830
8.970
35,005
-0.32(-3.44%)
Jul 07, 2020
9.350
9.600
9.240
9.290
56,277
-0.11(-1.17%)
Jul 06, 2020
9.170
9.480
9.070
9.400
32,689
+0.29(+3.18%)
Jul 02, 2020
9.150
9.150
8.900
9.110
212,500
+0.11(+1.22%)
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
.