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 (%)
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%)
Apr 01, 2020
5.910
6.208
5.530
5.670
55,775
-0.39(-6.44%)
Mar 31, 2020
6.250
6.540
5.840
6.060
97,013
-0.18(-2.88%)
Mar 30, 2020
5.770
6.290
5.570
6.240
61,484
+0.53(+9.28%)
Mar 27, 2020
6.510
6.800
5.280
5.710
82,700
-0.81(-12.42%)
Mar 26, 2020
6.220
6.700
5.810
6.520
200,125
+0.42(+6.89%)
Mar 25, 2020
6.070
6.760
5.735
6.100
254,647
-0.17(-2.71%)
Mar 24, 2020
6.240
6.650
5.879
6.270
123,497
+0.37(+6.27%)
Mar 23, 2020
5.950
6.575
5.720
5.900
86,951
-0.35(-5.60%)
Mar 20, 2020
6.820
7.370
5.830
6.250
148,400
-0.70(-10.07%)
Mar 19, 2020
6.000
7.810
5.850
6.950
162,676
+0.73(+11.74%)
Mar 18, 2020
7.430
7.450
6.160
6.220
50,533
-1.68(-21.27%)
Mar 17, 2020
7.890
8.715
7.690
7.900
71,635
+0.24(+3.13%)
Mar 16, 2020
7.500
8.060
7.010
7.660
55,875
-0.34(-4.25%)
Mar 13, 2020
8.310
8.875
7.500
8.000
164,300
+0.09(+1.14%)
Mar 12, 2020
8.740
8.900
7.830
7.910
99,240
-1.73(-17.95%)
Mar 11, 2020
10.06
10.06
9.430
9.640
19,169
-0.67(-6.50%)
Mar 10, 2020
10.52
10.89
10.00
10.31
52,365
-0.02(-0.19%)
Mar 09, 2020
10.75
11.00
10.15
10.33
57,630
-1.01(-8.91%)
Mar 06, 2020
11.35
11.50
10.79
11.34
72,500
-0.35(-2.99%)
Mar 05, 2020
11.68
12.08
11.45
11.69
41,584
-0.26(-2.18%)
Mar 04, 2020
11.87
12.22
11.75
11.95
28,801
+0.30(+2.58%)
Mar 03, 2020
11.51
12.16
11.40
11.65
28,839
+0.25(+2.19%)
Mar 02, 2020
11.54
11.75
11.21
11.40
80,011
+0.00(+0.00%)
Feb 28, 2020
11.38
12.31
11.04
11.40
58,700
-0.35(-2.98%)
Feb 27, 2020
12.15
12.59
11.53
11.75
76,504
-0.65(-5.24%)
Feb 26, 2020
12.09
12.69
11.33
12.40
58,990
+0.15(+1.22%)
Feb 25, 2020
13.92
13.92
12.16
12.25
42,614
-1.55(-11.23%)
Feb 24, 2020
13.47
13.86
13.09
13.80
44,173
+0.14(+1.02%)
Feb 21, 2020
13.60
13.74
13.14
13.66
24,000
+0.16(+1.19%)
Feb 20, 2020
13.63
13.95
13.10
13.50
28,490
+0.07(+0.52%)
Feb 19, 2020
13.19
13.50
12.96
13.43
30,131
+0.28(+2.13%)
Feb 18, 2020
12.90
13.33
12.78
13.15
25,373
+0.17(+1.31%)
Feb 14, 2020
12.82
13.10
12.70
12.98
38,300
+0.17(+1.33%)
Feb 13, 2020
12.63
13.10
12.31
12.81
35,768
+0.12(+0.95%)
Feb 12, 2020
12.29
12.74
12.11
12.69
52,923
+0.39(+3.17%)
Feb 11, 2020
12.60
12.67
12.00
12.30
52,329
-0.34(-2.69%)
Feb 10, 2020
12.93
13.01
12.47
12.64
62,115
-0.29(-2.24%)
Feb 07, 2020
13.19
13.47
12.27
12.93
122,200
+0.03(+0.23%)
Feb 06, 2020
12.49
13.66
12.46
12.90
114,703
+0.37(+2.95%)
Feb 05, 2020
12.38
12.74
11.81
12.53
99,497
-0.20(-1.53%)
Feb 04, 2020
13.00
13.25
12.46
12.72
75,739
-0.04(-0.35%)
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
.