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 29, 2017 2.420 2.420 2.420 0 -0.07(-2.81%)
Dec 28, 2017 2.478 2.478 2.440 2.490 64,183 +0.03(+1.22%)
Dec 27, 2017 2.480 2.500 2.450 2.460 31,710 -0.01(-0.40%)
Dec 26, 2017 2.480 2.487 2.450 2.470 19,475 -0.01(-0.40%)
Dec 22, 2017 2.470 2.490 2.470 2.480 22,607 +0.01(+0.40%)
Dec 21, 2017 2.520 2.550 2.450 2.470 49,632 -0.04(-1.59%)
Dec 20, 2017 2.500 2.530 2.489 2.510 83,800 +0.04(+1.62%)
Dec 19, 2017 2.470 2.500 2.470 2.470 6,878 -0.01(-0.40%)
Dec 18, 2017 2.460 2.520 2.460 2.480 48,714 +0.03(+1.22%)
Dec 15, 2017 2.520 2.520 2.450 2.450 85,651 -0.06(-2.39%)
Dec 14, 2017 2.490 2.530 2.480 2.510 70,120 +0.03(+1.21%)
Dec 13, 2017 2.520 2.530 2.450 2.480 116,850 -0.01(-0.40%)
Dec 12, 2017 2.490 2.500 2.470 2.490 11,761 +0.01(+0.40%)
Dec 11, 2017 2.500 2.529 2.480 2.480 41,020 -0.02(-0.80%)
Dec 08, 2017 2.480 2.530 2.480 2.500 45,258 +0.00(+0.00%)
Dec 07, 2017 2.480 2.530 2.480 2.500 31,702 +0.00(+0.00%)
Dec 06, 2017 2.490 2.520 2.450 2.500 36,035 +0.01(+0.40%)
Dec 05, 2017 2.530 2.530 2.400 2.490 32,030 -0.04(-1.58%)
Dec 04, 2017 2.450 2.610 2.450 2.530 101,347 +0.08(+3.27%)
Dec 01, 2017 2.420 2.450 2.367 2.450 81,070 +0.06(+2.51%)
Nov 30, 2017 2.390 2.412 2.370 2.390 32,339 +0.00(+0.00%)
Nov 29, 2017 2.390 2.390 2.380 2.390 18,869 -0.01(-0.42%)
Nov 28, 2017 2.370 2.400 2.370 2.400 5,057 +0.01(+0.42%)
Nov 27, 2017 2.400 2.400 2.380 2.390 3,767 +0.00(+0.00%)
Nov 24, 2017 2.400 2.430 2.380 2.390 49,741 +0.01(+0.42%)
Nov 22, 2017 2.350 2.420 2.330 2.380 62,997 +0.03(+1.28%)
Nov 21, 2017 2.350 2.420 2.330 2.350 31,333 +0.00(+0.00%)
Nov 20, 2017 2.370 2.410 2.340 2.350 22,888 -0.02(-0.84%)
Nov 17, 2017 2.380 2.400 2.370 2.370 18,914 -0.03(-1.25%)
Nov 16, 2017 2.380 2.420 2.357 2.400 18,399 -0.01(-0.41%)
Nov 15, 2017 2.350 2.420 2.340 2.410 16,275 +0.04(+1.69%)
Nov 14, 2017 2.380 2.420 2.350 2.370 40,629 -0.01(-0.42%)
Nov 13, 2017 2.400 2.460 2.370 2.380 45,333 -0.03(-1.24%)
Nov 10, 2017 2.360 2.455 2.250 2.410 134,845 +0.14(+6.17%)
Nov 09, 2017 2.290 2.330 2.258 2.270 37,175 -0.02(-0.87%)
Nov 08, 2017 2.240 2.290 2.232 2.290 24,909 +0.05(+2.23%)
Nov 07, 2017 2.270 2.270 2.220 2.240 54,436 -0.06(-2.61%)
Nov 06, 2017 2.290 2.320 2.260 2.300 31,859 +0.01(+0.44%)
Nov 03, 2017 2.310 2.330 2.280 2.290 25,615 +0.03(+1.33%)
Nov 02, 2017 2.270 2.290 2.260 2.260 15,267 -0.01(-0.44%)
Nov 01, 2017 2.280 2.350 2.260 2.270 39,002 -0.03(-1.30%)
Oct 31, 2017 2.300 2.340 2.280 2.300 43,719 +0.01(+0.44%)
Oct 30, 2017 2.250 2.335 2.250 2.290 67,372 -0.01(-0.43%)
Oct 27, 2017 2.350 2.350 2.270 2.300 39,519 -0.04(-1.71%)
Oct 26, 2017 2.270 2.360 2.270 2.340 29,312 +0.07(+3.08%)
Oct 25, 2017 2.290 2.380 2.270 2.270 37,126 +0.00(+0.00%)
Oct 24, 2017 2.330 2.330 2.270 2.270 9,178 -0.07(-3.00%)
Oct 23, 2017 2.270 2.360 2.270 2.340 33,509 +0.06(+2.64%)
Oct 20, 2017 2.290 2.350 2.265 2.280 8,190 +0.00(+0.06%)
Oct 19, 2017 2.250 2.310 2.247 2.279 21,082 +0.04(+1.73%)
Oct 18, 2017 2.300 2.300 2.240 2.240 10,960 -0.06(-2.61%)
Oct 17, 2017 2.310 2.350 2.300 2.300 20,008 +0.00(+0.00%)
Oct 16, 2017 2.320 2.370 2.300 2.300 15,786 -0.05(-2.13%)
Oct 13, 2017 2.330 2.370 2.330 2.350 24,811 +0.02(+0.86%)
Oct 12, 2017 2.345 2.370 2.320 2.330 41,511 -0.02(-0.85%)
Oct 11, 2017 2.340 2.390 2.330 2.350 20,383 +0.01(+0.43%)
Oct 10, 2017 2.380 2.390 2.330 2.340 30,707 -0.05(-2.09%)
Oct 09, 2017 2.390 2.390 2.380 2.390 1,480 +0.04(+1.70%)
Oct 06, 2017 2.400 2.400 2.320 2.350 7,471 -0.05(-2.08%)
Oct 05, 2017 2.380 2.410 2.380 2.400 32,251 +0.04(+1.69%)
Oct 04, 2017 2.360 2.370 2.360 2.360 2,998 +0.00(+0.00%)
Oct 03, 2017 2.340 2.380 2.337 2.360 35,582 +0.03(+1.29%)
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.