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, 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%)
Apr 01, 2021
16.35
16.90
16.00
16.30
79,000
+0.30(+1.88%)
Mar 31, 2021
16.12
16.43
15.85
16.00
80,908
+0.28(+1.78%)
Mar 30, 2021
15.54
16.07
15.00
15.72
105,863
+0.14(+0.90%)
Mar 29, 2021
16.01
16.25
15.01
15.58
119,245
-0.51(-3.17%)
Mar 26, 2021
15.87
16.20
15.42
16.09
121,300
+0.19(+1.19%)
Mar 25, 2021
15.32
16.29
14.71
15.90
241,090
+0.25(+1.60%)
Mar 24, 2021
16.60
17.61
15.56
15.65
145,908
-0.80(-4.86%)
Mar 23, 2021
17.03
17.26
16.38
16.45
155,398
-0.69(-4.03%)
Mar 22, 2021
17.83
17.85
17.00
17.14
96,149
-0.27(-1.55%)
Mar 19, 2021
17.77
17.88
16.82
17.41
161,100
-0.13(-0.74%)
Mar 18, 2021
18.63
19.01
17.30
17.54
165,132
-1.43(-7.54%)
Mar 17, 2021
18.00
19.00
16.77
18.97
459,359
-0.88(-4.43%)
Mar 16, 2021
20.01
20.84
19.70
19.85
161,744
+0.01(+0.05%)
Mar 15, 2021
20.33
20.33
19.59
19.84
88,615
-0.03(-0.15%)
Mar 12, 2021
19.77
20.13
19.00
19.87
68,400
-0.19(-0.95%)
Mar 11, 2021
20.00
20.34
19.71
20.06
118,956
+0.55(+2.82%)
Mar 10, 2021
20.30
20.56
18.84
19.51
145,260
-0.40(-2.01%)
Mar 09, 2021
19.33
20.62
19.26
19.91
100,467
+1.05(+5.57%)
Mar 08, 2021
20.75
21.38
18.72
18.86
168,444
-2.09(-9.98%)
Mar 05, 2021
20.47
21.37
18.25
20.95
450,000
+0.92(+4.59%)
Mar 04, 2021
21.00
21.93
19.15
20.03
342,976
-1.24(-5.83%)
Mar 03, 2021
22.70
22.70
21.21
21.27
142,023
-1.39(-6.13%)
Mar 02, 2021
23.25
23.25
22.43
22.66
94,637
-0.53(-2.29%)
Mar 01, 2021
22.50
23.36
22.37
23.19
145,783
+0.85(+3.80%)
Feb 26, 2021
21.30
22.80
20.32
22.34
261,300
+1.09(+5.13%)
Feb 25, 2021
22.32
22.74
20.78
21.25
257,858
-1.75(-7.61%)
Feb 24, 2021
23.00
23.40
22.58
23.00
187,140
+0.08(+0.35%)
Feb 23, 2021
23.01
23.28
20.33
22.92
282,930
-0.88(-3.70%)
Feb 22, 2021
24.91
25.50
23.35
23.80
129,411
-1.53(-6.04%)
Feb 19, 2021
25.92
26.22
24.75
25.33
135,000
-0.46(-1.78%)
Feb 18, 2021
25.48
25.95
24.59
25.79
151,919
+0.02(+0.08%)
Feb 17, 2021
26.64
26.78
24.73
25.77
240,145
-0.73(-2.75%)
Feb 16, 2021
26.59
26.77
25.10
26.50
576,161
+2.24(+9.23%)
Feb 12, 2021
22.78
26.68
22.46
24.26
463,800
+1.79(+7.97%)
Feb 11, 2021
22.54
23.33
22.06
22.47
165,225
+0.39(+1.77%)
Feb 10, 2021
20.76
22.40
20.14
22.08
267,581
+1.58(+7.71%)
Feb 09, 2021
20.39
20.78
20.20
20.50
162,672
-0.11(-0.53%)
Feb 08, 2021
21.09
21.10
20.07
20.61
171,509
-0.04(-0.19%)
Feb 05, 2021
20.31
20.80
19.27
20.65
301,800
+0.69(+3.46%)
Feb 04, 2021
20.30
20.60
19.01
19.96
305,264
-0.04(-0.20%)
Feb 03, 2021
21.00
21.05
19.81
20.00
288,027
-0.97(-4.63%)
Feb 02, 2021
20.80
21.89
20.41
20.97
291,132
+0.23(+1.11%)
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
.