Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Support.com Inc (NQ: SPRT )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.277 1.289 1.277 1.277 55,421 -0.01(-1.10%)
Jan 30, 2019 1.297 1.297 1.282 1.291 21,164 -0.00(-0.10%)
Jan 29, 2019 1.292 1.331 1.282 1.292 40,481 -0.01(-0.40%)
Jan 28, 2019 1.313 1.313 1.297 1.297 1,435 -0.03(-1.95%)
Jan 25, 2019 1.318 1.334 1.303 1.323 20,313 +0.03(+2.40%)
Jan 24, 2019 1.308 1.308 1.292 1.292 81,410 +0.00(+0.00%)
Jan 23, 2019 1.292 1.297 1.292 1.292 16,091 +0.01(+0.40%)
Jan 22, 2019 1.277 1.292 1.277 1.287 21,974 +0.00(+0.00%)
Jan 18, 2019 1.292 1.297 1.282 1.287 28,631 -0.01(-0.40%)
Jan 17, 2019 1.292 1.318 1.292 1.292 16,474 -0.01(-0.40%)
Jan 16, 2019 1.318 1.318 1.292 1.297 16,691 +0.01(+0.80%)
Jan 15, 2019 1.277 1.287 1.277 1.287 16,859 +0.02(+1.22%)
Jan 14, 2019 1.272 1.282 1.272 1.272 19,322 +0.00(+0.00%)
Jan 11, 2019 1.272 1.282 1.269 1.272 8,899 +0.00(+0.00%)
Jan 10, 2019 1.272 1.282 1.261 1.272 10,794 +0.00(+0.00%)
Jan 09, 2019 1.266 1.272 1.266 1.272 21,909 +0.00(+0.00%)
Jan 08, 2019 1.266 1.274 1.266 1.272 51,109 +0.00(+0.00%)
Jan 07, 2019 1.282 1.282 1.266 1.272 19,076 -0.01(-0.81%)
Jan 04, 2019 1.282 1.287 1.277 1.282 57,457 +0.01(+0.81%)
Jan 03, 2019 1.277 1.313 1.272 1.272 53,436 -0.01(-0.81%)
Jan 02, 2019 1.266 1.287 1.266 1.282 93,919 +0.01(+0.81%)
Dec 31, 2018 1.297 1.344 1.272 1.272 39,271 -0.02(-1.60%)
Dec 28, 2018 1.266 1.313 1.266 1.292 225,571 +0.03(+2.04%)
Dec 27, 2018 1.261 1.277 1.251 1.266 470,826 +0.00(+0.00%)
Dec 26, 2018 1.266 1.282 1.241 1.266 123,317 +0.04(+2.94%)
Dec 24, 2018 1.220 1.235 1.210 1.230 41,786 +0.02(+1.28%)
Dec 21, 2018 1.215 1.246 1.173 1.215 133,872 +0.00(+0.00%)
Dec 20, 2018 1.210 1.230 1.204 1.215 35,166 -0.01(-0.42%)
Dec 19, 2018 1.215 1.235 1.199 1.220 86,104 +0.01(+0.43%)
Dec 18, 2018 1.251 1.266 1.181 1.215 127,444 -0.05(-3.69%)
Dec 17, 2018 1.230 1.272 1.210 1.261 54,187 +0.02(+1.67%)
Dec 14, 2018 1.241 1.251 1.235 1.241 42,173 +0.00(+0.00%)
Dec 13, 2018 1.266 1.308 1.184 1.241 136,693 -0.03(-2.64%)
Dec 12, 2018 1.354 1.354 1.210 1.274 212,708 -0.07(-5.56%)
Dec 11, 2018 1.354 1.354 1.347 1.349 4,300 -0.01(-0.38%)
Dec 10, 2018 1.354 1.375 1.344 1.354 51,593 +0.01(+0.38%)
Dec 07, 2018 1.354 1.380 1.318 1.349 26,697 -0.02(-1.14%)
Dec 06, 2018 1.370 1.375 1.323 1.365 104,987 -0.01(-0.75%)
Dec 04, 2018 1.380 1.390 1.375 1.375 228,086 -0.01(-0.75%)
Dec 03, 2018 1.396 1.403 1.383 1.385 153,000 -0.01(-0.37%)
Nov 30, 2018 1.442 1.455 1.390 1.390 87,443 -0.06(-3.93%)
Nov 29, 2018 1.411 1.447 1.377 1.447 86,849 +0.06(+4.48%)
Nov 28, 2018 1.396 1.406 1.375 1.385 180,358 -0.02(-1.11%)
Nov 27, 2018 1.396 1.403 1.396 1.401 26,097 +0.01(+0.37%)
Nov 26, 2018 1.401 1.401 1.396 1.396 29,964 -0.01(-0.74%)
Nov 23, 2018 1.396 1.411 1.396 1.406 17,798 +0.00(+0.00%)
Nov 21, 2018 1.406 1.406 1.406 0 +0.02(+1.12%)
Nov 20, 2018 1.390 1.401 1.380 1.390 109,913 -0.01(-0.74%)
Nov 19, 2018 1.396 1.401 1.375 1.401 565,104 +0.00(+0.00%)
Nov 16, 2018 1.406 1.411 1.401 1.401 7,351 -0.01(-0.73%)
Nov 15, 2018 1.406 1.416 1.406 1.411 30,918 -0.01(-0.37%)
Nov 14, 2018 1.421 1.432 1.406 1.416 64,500 -0.01(-0.36%)
Nov 13, 2018 1.442 1.442 1.421 1.421 22,323 -0.02(-1.43%)
Nov 12, 2018 1.442 1.458 1.442 1.442 3,673 +0.00(+0.00%)
Nov 09, 2018 1.478 1.489 1.442 1.442 19,732 -0.05(-3.13%)
Nov 08, 2018 1.421 1.566 1.421 1.489 257,444 +0.08(+5.49%)
Nov 07, 2018 1.442 1.442 1.411 1.411 9,349 +0.00(+0.00%)
Nov 06, 2018 1.411 1.432 1.406 1.411 117,022 +0.01(+0.37%)
Nov 05, 2018 1.420 1.446 1.406 1.406 23,760 -0.01(-0.37%)
Nov 02, 2018 1.411 1.421 1.401 1.411 41,980 +0.01(+0.74%)
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.