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 (%)
Aug 31, 2018 1.427 1.427 1.427 0 -0.01(-0.55%)
Aug 30, 2018 1.430 1.435 1.430 1.435 2,828 +0.01(+0.55%)
Aug 29, 2018 1.432 1.438 1.421 1.427 25,008 -0.01(-0.36%)
Aug 28, 2018 1.437 1.447 1.432 1.432 10,092 +0.00(+0.00%)
Aug 27, 2018 1.427 1.478 1.427 1.432 21,150 +0.02(+1.10%)
Aug 24, 2018 1.447 1.468 1.411 1.416 13,928 +0.01(+0.74%)
Aug 23, 2018 1.432 1.442 1.406 1.406 310,138 -0.04(-2.51%)
Aug 22, 2018 1.427 1.463 1.427 1.442 41,864 +0.03(+2.20%)
Aug 21, 2018 1.406 1.421 1.401 1.411 30,825 +0.00(+0.18%)
Aug 20, 2018 1.432 1.432 1.409 1.409 47,041 -0.00(-0.18%)
Aug 17, 2018 1.385 1.447 1.385 1.411 5,610 +0.02(+1.49%)
Aug 16, 2018 1.411 1.442 1.390 1.390 85,601 -0.03(-1.83%)
Aug 15, 2018 1.463 1.463 1.359 1.416 39,889 -0.03(-2.14%)
Aug 14, 2018 1.473 1.499 1.437 1.447 126,931 -0.02(-1.06%)
Aug 13, 2018 1.484 1.484 1.458 1.463 25,197 -0.01(-0.35%)
Aug 10, 2018 1.473 1.484 1.447 1.468 8,125 -0.02(-1.05%)
Aug 09, 2018 1.427 1.484 1.427 1.484 47,225 +0.09(+6.30%)
Aug 08, 2018 1.396 1.416 1.396 1.396 31,450 -0.03(-1.82%)
Aug 07, 2018 1.406 1.421 1.401 1.421 29,537 +0.01(+0.73%)
Aug 06, 2018 1.401 1.424 1.401 1.411 38,478 +0.01(+0.37%)
Aug 03, 2018 1.411 1.414 1.406 1.406 23,795 -0.01(-0.37%)
Aug 02, 2018 1.432 1.453 1.411 1.411 4,890 -0.01(-0.73%)
Aug 01, 2018 1.416 1.429 1.396 1.421 23,302 -0.01(-0.36%)
Jul 31, 2018 1.396 1.458 1.396 1.427 29,734 +0.00(+0.00%)
Jul 30, 2018 1.416 1.427 1.416 1.427 11,651 +0.00(+0.00%)
Jul 27, 2018 1.416 1.432 1.416 1.427 12,768 +0.01(+0.73%)
Jul 26, 2018 1.432 1.432 1.416 1.416 42,384 -0.02(-1.08%)
Jul 25, 2018 1.427 1.432 1.427 1.432 2,073 +0.01(+0.36%)
Jul 24, 2018 1.435 1.437 1.427 1.427 11,899 +0.00(+0.00%)
Jul 23, 2018 1.453 1.455 1.427 1.427 15,325 -0.03(-2.13%)
Jul 20, 2018 1.486 1.486 1.458 1.458 14,623 -0.03(-2.08%)
Jul 19, 2018 1.494 1.462 1.489 18,531 +0.03(+1.80%)
Jul 18, 2018 1.447 1.462 1.437 1.462 42,626 +0.03(+2.13%)
Jul 17, 2018 1.432 1.447 1.427 1.432 49,184 +0.01(+0.36%)
Jul 16, 2018 1.427 1.435 1.427 1.427 11,048 -0.01(-0.36%)
Jul 13, 2018 1.453 1.453 1.427 1.432 13,952 +0.00(+0.08%)
Jul 12, 2018 1.437 1.447 1.431 1.431 7,299 -0.00(-0.20%)
Jul 11, 2018 1.421 1.442 1.414 1.434 4,631 +0.02(+1.23%)
Jul 10, 2018 1.499 1.499 1.411 1.416 46,650 -0.07(-4.86%)
Jul 09, 2018 1.473 1.494 1.473 1.489 13,905 +0.03(+1.77%)
Jul 06, 2018 1.478 1.478 1.453 1.463 28,689 -0.03(-1.74%)
Jul 05, 2018 1.473 1.489 1.468 1.489 14,147 +0.03(+2.13%)
Jul 03, 2018 1.458 1.458 1.458 0 -0.01(-0.70%)
Jul 02, 2018 1.468 1.489 1.463 1.468 79,985 -0.01(-0.35%)
Jun 29, 2018 1.520 1.525 1.463 1.473 17,564 -0.03(-2.06%)
Jun 28, 2018 1.515 1.551 1.479 1.504 34,617 +0.00(+0.00%)
Jun 27, 2018 1.499 1.530 1.488 1.504 20,568 +0.01(+0.34%)
Jun 26, 2018 1.515 1.530 1.494 1.499 14,526 -0.02(-1.36%)
Jun 25, 2018 1.530 1.530 1.484 1.520 21,878 -0.02(-1.01%)
Jun 22, 2018 1.561 1.561 1.515 1.535 40,397 -0.01(-0.34%)
Jun 21, 2018 1.499 1.543 1.499 1.540 50,241 +0.02(+1.36%)
Jun 20, 2018 1.582 1.582 1.432 1.520 113,981 -0.02(-1.01%)
Jun 19, 2018 1.515 1.551 1.499 1.535 49,196 +0.03(+1.71%)
Jun 18, 2018 1.546 1.551 1.509 1.509 25,126 -0.05(-2.99%)
Jun 15, 2018 1.551 1.525 1.556 243,254 +0.01(+0.33%)
Jun 14, 2018 1.546 1.628 1.525 1.551 373,965 +0.02(+1.47%)
Jun 13, 2018 1.520 1.546 1.520 1.528 15,124 +0.01(+0.56%)
Jun 12, 2018 1.535 1.551 1.478 1.520 75,823 -0.01(-0.34%)
Jun 11, 2018 1.525 1.541 1.489 1.525 96,177 +0.01(+0.68%)
Jun 08, 2018 1.504 1.551 1.504 1.515 108,342 +0.01(+0.34%)
Jun 07, 2018 1.484 1.546 1.484 1.509 127,871 +0.03(+1.74%)
Jun 06, 2018 1.494 1.504 1.478 1.484 149,527 -0.02(-1.03%)
Jun 05, 2018 1.478 1.499 1.478 1.499 90,843 +0.03(+1.75%)
Jun 04, 2018 1.490 1.499 1.473 1.473 51,365 -0.01(-0.70%)
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.