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 (%)
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%)
Nov 01, 2018 1.411 1.411 1.396 1.401 54,499 +0.00(+0.00%)
Oct 31, 2018 1.411 1.421 1.397 1.401 25,524 -0.01(-0.37%)
Oct 30, 2018 1.396 1.411 1.396 1.406 10,808 +0.01(+0.55%)
Oct 29, 2018 1.396 1.401 1.385 1.398 12,305 -0.00(-0.18%)
Oct 26, 2018 1.396 1.421 1.385 1.401 34,628 -0.01(-0.37%)
Oct 25, 2018 1.390 1.421 1.385 1.406 21,034 +0.00(+0.00%)
Oct 24, 2018 1.385 1.421 1.385 1.406 75,657 +0.00(+0.00%)
Oct 23, 2018 1.396 1.406 1.385 1.406 44,116 +0.01(+0.74%)
Oct 22, 2018 1.396 1.406 1.396 1.396 60,950 +0.00(+0.00%)
Oct 19, 2018 1.396 1.406 1.390 1.396 15,476 -0.01(-0.74%)
Oct 18, 2018 1.386 1.406 1.386 1.406 20,359 +0.01(+0.37%)
Oct 17, 2018 1.385 1.406 1.385 1.401 13,729 +0.03(+1.88%)
Oct 16, 2018 1.396 1.401 1.375 1.375 27,192 -0.02(-1.11%)
Oct 15, 2018 1.406 1.406 1.375 1.390 31,895 -0.03(-1.83%)
Oct 12, 2018 1.406 1.421 1.396 1.416 43,528 +0.02(+1.11%)
Oct 11, 2018 1.406 1.427 1.384 1.401 85,618 -0.01(-0.37%)
Oct 10, 2018 1.406 1.421 1.390 1.406 80,401 +0.00(+0.00%)
Oct 09, 2018 1.406 1.427 1.406 1.406 24,199 -0.01(-0.73%)
Oct 08, 2018 1.416 1.437 1.402 1.416 24,658 -0.01(-0.72%)
Oct 05, 2018 1.499 1.499 1.398 1.427 88,023 -0.07(-4.50%)
Oct 04, 2018 1.499 1.505 1.474 1.494 37,749 -0.02(-1.03%)
Oct 03, 2018 1.530 1.530 1.504 1.509 23,238 -0.01(-0.34%)
Oct 02, 2018 1.504 1.540 1.499 1.515 42,026 +0.02(+1.03%)
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.