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 (%)
May 29, 2020 1.290 1.300 1.260 1.290 31,100 +0.01(+0.78%)
May 28, 2020 1.300 1.330 1.260 1.280 34,858 -0.01(-0.78%)
May 27, 2020 1.330 1.360 1.270 1.290 37,161 -0.01(-0.77%)
May 26, 2020 1.340 1.390 1.270 1.300 65,572 -0.07(-5.11%)
May 22, 2020 1.310 1.370 1.260 1.370 101,000 +0.06(+4.58%)
May 21, 2020 1.330 1.330 1.310 1.310 22,160 -0.02(-1.50%)
May 20, 2020 1.260 1.330 1.250 1.330 84,707 +0.07(+5.56%)
May 19, 2020 1.310 1.310 1.220 1.260 76,855 -0.01(-0.79%)
May 18, 2020 1.230 1.320 1.200 1.270 159,791 +0.07(+5.83%)
May 15, 2020 1.190 1.220 1.160 1.200 48,800 -0.02(-1.64%)
May 14, 2020 1.220 1.240 1.180 1.220 52,788 -0.03(-2.40%)
May 13, 2020 1.400 1.400 1.190 1.250 292,767 -0.10(-7.41%)
May 12, 2020 1.370 1.400 1.350 1.350 62,597 -0.03(-2.17%)
May 11, 2020 1.410 1.460 1.350 1.380 98,331 -0.03(-2.13%)
May 08, 2020 1.400 1.450 1.370 1.410 74,000 +0.03(+2.17%)
May 07, 2020 1.420 1.430 1.380 1.380 28,866 +0.00(+0.00%)
May 06, 2020 1.440 1.440 1.355 1.380 28,586 -0.05(-3.50%)
May 05, 2020 1.410 1.450 1.360 1.430 68,270 +0.03(+2.14%)
May 04, 2020 1.360 1.450 1.320 1.400 65,590 +0.03(+2.19%)
May 01, 2020 1.430 1.444 1.300 1.370 58,600 -0.04(-2.84%)
Apr 30, 2020 1.450 1.460 1.410 1.410 41,890 -0.05(-3.42%)
Apr 29, 2020 1.440 1.510 1.430 1.460 90,165 +0.03(+2.10%)
Apr 28, 2020 1.460 1.490 1.430 1.430 139,141 -0.05(-3.38%)
Apr 27, 2020 1.420 1.520 1.420 1.480 81,972 +0.07(+4.96%)
Apr 24, 2020 1.410 1.440 1.400 1.410 56,000 +0.00(+0.00%)
Apr 23, 2020 1.410 1.460 1.400 1.410 70,042 +0.03(+2.17%)
Apr 22, 2020 1.390 1.410 1.360 1.380 66,708 +0.01(+0.73%)
Apr 21, 2020 1.430 1.450 1.360 1.370 79,517 -0.05(-3.52%)
Apr 20, 2020 1.390 1.460 1.350 1.420 212,685 +0.05(+3.59%)
Apr 17, 2020 1.370 1.380 1.330 1.371 41,200 +0.00(+0.06%)
Apr 16, 2020 1.390 1.450 1.340 1.370 198,736 +0.02(+1.48%)
Apr 15, 2020 1.360 1.390 1.240 1.350 59,776 +0.04(+3.01%)
Apr 14, 2020 1.220 1.320 1.210 1.310 148,263 +0.12(+10.13%)
Apr 13, 2020 1.150 1.250 1.150 1.190 145,652 +0.04(+3.48%)
Apr 09, 2020 1.180 1.202 1.130 1.150 152,500 -0.02(-1.71%)
Apr 08, 2020 1.140 1.200 1.130 1.170 86,720 +0.04(+3.54%)
Apr 07, 2020 1.130 1.180 1.100 1.130 87,785 +0.03(+2.73%)
Apr 06, 2020 1.020 1.120 1.020 1.100 115,817 +0.05(+4.76%)
Apr 03, 2020 1.070 1.090 1.020 1.050 20,600 -0.02(-1.87%)
Apr 02, 2020 1.100 1.100 1.038 1.070 16,673 +0.03(+2.88%)
Apr 01, 2020 1.100 1.130 1.030 1.040 157,115 -0.05(-4.59%)
Mar 31, 2020 1.100 1.100 1.090 1.090 23,864 +0.01(+0.93%)
Mar 30, 2020 1.100 1.135 1.050 1.080 91,903 +0.00(+0.00%)
Mar 27, 2020 1.110 1.110 1.040 1.080 99,300 -0.03(-2.70%)
Mar 26, 2020 1.135 1.135 1.080 1.110 31,674 -0.03(-2.63%)
Mar 25, 2020 1.040 1.140 1.030 1.140 121,664 +0.11(+10.67%)
Mar 24, 2020 1.050 1.060 1.000 1.030 113,238 +0.02(+2.47%)
Mar 23, 2020 1.050 1.080 0.9648 1.005 316,763 +0.01(+0.52%)
Mar 20, 2020 0.9700 1.066 0.9650 1.000 325,600 +0.03(+3.51%)
Mar 19, 2020 1.000 1.046 0.9648 0.9662 81,009 -0.06(-6.19%)
Mar 18, 2020 0.9600 1.050 0.9600 1.030 139,986 +0.07(+6.76%)
Mar 17, 2020 0.9400 1.150 0.9400 0.9648 22,486 -0.02(-1.55%)
Mar 16, 2020 1.050 1.060 0.9300 0.9800 95,178 -0.05(-4.85%)
Mar 13, 2020 0.9700 1.030 0.9500 1.030 87,600 +0.02(+1.98%)
Mar 12, 2020 1.040 1.090 0.9600 1.010 95,764 -0.01(-0.98%)
Mar 11, 2020 1.060 1.060 1.020 1.020 24,172 -0.05(-4.67%)
Mar 10, 2020 1.100 1.110 1.010 1.070 108,052 +0.01(+0.94%)
Mar 09, 2020 1.100 1.100 1.000 1.060 93,643 -0.04(-3.64%)
Mar 06, 2020 1.120 1.140 1.100 1.100 20,800 -0.01(-0.90%)
Mar 05, 2020 1.130 1.150 1.110 1.110 40,456 -0.02(-1.77%)
Mar 04, 2020 1.130 1.150 1.130 1.130 30,854 +0.00(+0.00%)
Mar 03, 2020 1.150 1.150 1.120 1.130 36,600 +0.01(+0.89%)
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.