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, 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%)
Apr 01, 2019
15.97
16.70
15.97
16.51
79,770
+0.49(+3.06%)
Mar 29, 2019
15.48
16.02
15.29
16.02
58,400
+0.52(+3.35%)
Mar 28, 2019
15.32
15.50
15.17
15.50
23,090
+0.29(+1.91%)
Mar 27, 2019
15.13
15.30
14.65
15.21
13,146
+0.04(+0.26%)
Mar 26, 2019
15.37
15.70
14.87
15.17
44,108
+0.01(+0.07%)
Mar 25, 2019
15.58
15.95
14.84
15.16
41,000
-0.59(-3.75%)
Mar 22, 2019
15.11
15.96
14.51
15.75
54,100
+0.64(+4.24%)
Mar 21, 2019
15.21
15.57
15.00
15.11
16,744
-0.09(-0.59%)
Mar 20, 2019
15.16
15.42
15.00
15.20
9,228
-0.20(-1.30%)
Mar 19, 2019
15.24
16.00
14.90
15.40
43,091
+0.20(+1.32%)
Mar 18, 2019
14.68
15.32
14.10
15.20
20,080
+0.17(+1.13%)
Mar 15, 2019
15.00
15.47
14.71
15.03
47,400
+0.04(+0.27%)
Mar 14, 2019
15.00
15.03
14.88
14.99
16,105
-0.08(-0.53%)
Mar 13, 2019
15.00
15.59
14.80
15.07
66,884
+0.13(+0.87%)
Mar 12, 2019
14.68
15.05
14.39
14.94
57,233
+0.24(+1.63%)
Mar 11, 2019
14.97
14.97
13.70
14.70
38,110
-0.26(-1.74%)
Mar 08, 2019
14.04
14.99
13.81
14.96
47,100
+0.93(+6.63%)
Mar 07, 2019
13.00
14.21
13.00
14.03
152,129
+0.02(+0.14%)
Mar 06, 2019
14.36
14.48
13.83
14.01
57,474
-0.24(-1.68%)
Mar 05, 2019
14.55
14.85
14.05
14.25
67,454
-0.47(-3.19%)
Mar 04, 2019
15.15
15.15
14.25
14.72
46,736
-0.45(-2.97%)
Mar 01, 2019
15.05
15.37
14.75
15.17
26,600
+0.12(+0.80%)
Feb 28, 2019
16.11
16.11
13.80
15.05
104,095
-0.90(-5.64%)
Feb 27, 2019
16.13
16.25
15.60
15.95
35,340
-0.11(-0.65%)
Feb 26, 2019
15.12
16.52
15.05
16.05
78,801
+1.02(+6.75%)
Feb 25, 2019
14.44
15.09
14.12
15.04
48,068
+0.84(+5.92%)
Feb 22, 2019
13.80
14.64
13.80
14.20
29,200
+0.32(+2.31%)
Feb 21, 2019
13.83
13.98
13.72
13.88
11,441
+0.06(+0.43%)
Feb 20, 2019
13.73
13.92
13.72
13.82
19,639
+0.01(+0.07%)
Feb 19, 2019
13.87
13.97
13.70
13.81
11,125
-0.09(-0.65%)
Feb 15, 2019
13.90
14.22
13.85
13.90
20,500
+0.05(+0.36%)
Feb 14, 2019
14.50
14.70
13.01
13.85
149,571
-0.66(-4.55%)
Feb 13, 2019
14.51
14.68
14.00
14.51
22,279
-0.07(-0.48%)
Feb 12, 2019
14.61
14.61
14.26
14.58
16,250
+0.56(+3.99%)
Feb 11, 2019
13.68
14.10
13.68
14.02
16,160
+0.35(+2.56%)
Feb 08, 2019
13.50
14.16
13.50
13.67
28,800
+0.16(+1.18%)
Feb 07, 2019
15.05
15.05
12.84
13.51
167,624
-1.54(-10.23%)
Feb 06, 2019
14.91
15.45
14.71
15.05
89,609
-0.20(-1.31%)
Feb 05, 2019
14.28
15.98
14.16
15.25
308,605
+0.97(+6.79%)
Feb 04, 2019
13.80
14.34
13.67
14.28
44,874
+0.42(+3.03%)
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
.