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, 2019 1.120 1.140 1.090 1.090 256,700 -0.03(-2.68%)
Dec 30, 2019 1.160 1.170 1.050 1.120 536,909 -0.05(-4.27%)
Dec 27, 2019 1.110 1.320 1.070 1.170 1,214,100 +0.10(+9.35%)
Dec 26, 2019 1.086 1.101 1.008 1.070 346,028 -0.03(-2.36%)
Dec 24, 2019 1.086 1.104 1.069 1.096 256,331 +0.01(+0.47%)
Dec 23, 2019 1.008 1.096 0.9976 1.091 916,334 +0.10(+10.47%)
Dec 20, 2019 0.9821 1.029 0.9718 0.9873 735,140 +0.02(+1.60%)
Dec 19, 2019 1.008 1.008 0.9563 0.9718 757,269 -0.03(-2.84%)
Dec 18, 2019 1.036 1.036 0.9821 1.000 763,234 -0.03(-3.25%)
Dec 17, 2019 1.054 1.075 0.9821 1.034 1,608,633 -0.03(-2.91%)
Dec 16, 2019 1.070 1.117 1.049 1.065 1,885,886 +0.03(+3.00%)
Dec 13, 2019 1.044 1.044 0.9769 1.034 630,672 +0.01(+1.01%)
Dec 12, 2019 1.086 1.086 0.9976 1.023 888,283 -0.04(-3.41%)
Dec 11, 2019 1.039 1.065 1.023 1.060 2,422,397 +0.03(+2.50%)
Dec 10, 2019 1.013 1.060 0.9821 1.034 1,144,700 +0.03(+2.56%)
Dec 09, 2019 1.137 1.137 0.9666 1.008 2,137,646 +0.02(+1.56%)
Dec 06, 2019 0.9925 1.008 0.9906 0.9925 161,150 +0.01(+1.05%)
Dec 05, 2019 0.9976 1.008 0.9821 0.9821 16,933 -0.02(-1.55%)
Dec 04, 2019 0.9692 1.008 0.9692 0.9976 33,601 +0.02(+1.58%)
Dec 03, 2019 0.9925 1.008 0.9614 0.9821 108,839 -0.02(-2.01%)
Dec 02, 2019 1.008 1.024 0.9873 1.002 12,775 -0.01(-0.56%)
Nov 29, 2019 1.008 1.029 1.008 1.008 19,345 -0.01(-0.52%)
Nov 27, 2019 1.029 1.029 1.008 1.013 21,473 -0.01(-1.01%)
Nov 26, 2019 1.029 1.034 1.008 1.023 83,428 +0.02(+1.54%)
Nov 25, 2019 1.013 1.044 0.9873 1.008 47,261 +0.01(+0.52%)
Nov 22, 2019 0.9770 1.039 0.9545 1.003 96,728 +0.02(+1.57%)
Nov 21, 2019 0.9614 0.9976 0.9614 0.9873 36,404 +0.04(+3.80%)
Nov 20, 2019 0.9614 0.9925 0.9459 0.9511 59,275 -0.01(-0.54%)
Nov 19, 2019 0.9459 0.9718 0.9459 0.9563 39,952 +0.01(+1.09%)
Nov 18, 2019 0.9459 0.9639 0.9459 0.9459 78,950 -0.01(-1.08%)
Nov 15, 2019 0.9718 0.9775 0.9563 0.9563 77,963 -0.02(-1.56%)
Nov 14, 2019 0.9718 0.9821 0.9666 0.9715 63,725 +0.01(+1.04%)
Nov 13, 2019 0.9666 0.9821 0.9614 0.9614 88,091 -0.01(-0.53%)
Nov 12, 2019 0.9873 0.9992 0.9625 0.9666 123,006 -0.03(-3.11%)
Nov 11, 2019 1.018 1.096 0.9976 0.9976 566,963 +0.12(+14.20%)
Nov 08, 2019 0.8787 0.8994 0.8736 0.8736 140,063 +0.03(+3.05%)
Nov 07, 2019 0.8736 0.8839 0.8477 0.8477 78,516 -0.03(-2.96%)
Nov 06, 2019 0.8684 0.9046 0.8684 0.8736 90,613 +0.00(+0.00%)
Nov 05, 2019 0.8632 0.8994 0.8632 0.8736 24,799 +0.00(+0.00%)
Nov 04, 2019 0.8736 0.8943 0.8736 0.8736 16,770 +0.00(+0.00%)
Nov 01, 2019 0.8581 0.8736 0.8477 0.8736 114,914 +0.03(+3.05%)
Oct 31, 2019 0.8684 0.8839 0.8477 0.8477 15,399 -0.02(-2.38%)
Oct 30, 2019 0.8529 0.8684 0.8529 0.8684 55,261 -0.01(-0.59%)
Oct 29, 2019 0.8736 0.8787 0.8529 0.8736 16,612 -0.00(-0.54%)
Oct 28, 2019 0.8736 0.8891 0.8477 0.8783 70,294 +0.00(+0.54%)
Oct 25, 2019 0.8721 0.8787 0.8721 0.8736 1,741 +0.01(+1.20%)
Oct 24, 2019 0.8632 0.8710 0.8529 0.8632 29,421 +0.01(+0.60%)
Oct 23, 2019 0.8581 0.8724 0.8323 0.8581 18,415 -0.00(-0.47%)
Oct 22, 2019 0.8602 0.8632 0.8529 0.8621 26,550 +0.01(+1.08%)
Oct 21, 2019 0.8581 0.8736 0.8529 0.8529 24,453 +0.00(+0.00%)
Oct 18, 2019 0.8705 0.8834 0.8529 0.8529 14,315 -0.01(-1.20%)
Oct 17, 2019 0.8581 0.8736 0.8581 0.8632 9,510 +0.00(+0.00%)
Oct 16, 2019 0.8787 0.8839 0.8632 0.8632 30,100 -0.01(-0.60%)
Oct 15, 2019 0.8529 0.8684 0.8503 0.8684 148,788 +0.02(+1.81%)
Oct 14, 2019 0.8529 0.8581 0.8322 0.8529 170,786 +0.01(+0.60%)
Oct 11, 2019 0.8529 0.8581 0.8322 0.8478 251,301 +0.00(+0.01%)
Oct 10, 2019 0.8374 0.8619 0.8374 0.8477 31,206 +0.01(+1.23%)
Oct 09, 2019 0.8064 0.8467 0.8064 0.8374 20,485 +0.01(+1.14%)
Oct 08, 2019 0.8426 0.8426 0.8271 0.8280 3,714 -0.01(-1.73%)
Oct 07, 2019 0.8219 0.8485 0.8167 0.8426 61,138 +0.02(+2.52%)
Oct 04, 2019 0.8012 0.8271 0.8012 0.8219 78,157 +0.02(+1.92%)
Oct 03, 2019 0.7909 0.8181 0.7909 0.8064 249,171 +0.02(+1.96%)
Oct 02, 2019 0.8012 0.8064 0.7857 0.7909 265,526 -0.02(-1.92%)
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.