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 2.510 2.600 2.460 2.460 20,300 -0.04(-1.60%)
Dec 28, 2018 2.450 2.540 2.450 2.500 116,600 +0.05(+2.04%)
Dec 27, 2018 2.440 2.470 2.420 2.450 243,374 +0.00(+0.00%)
Dec 26, 2018 2.450 2.480 2.400 2.450 63,744 +0.07(+2.94%)
Dec 24, 2018 2.360 2.390 2.340 2.380 21,600 +0.03(+1.28%)
Dec 21, 2018 2.350 2.410 2.270 2.350 69,200 +0.00(+0.00%)
Dec 20, 2018 2.340 2.380 2.330 2.350 18,178 -0.01(-0.42%)
Dec 19, 2018 2.350 2.390 2.320 2.360 44,508 +0.01(+0.43%)
Dec 18, 2018 2.420 2.450 2.285 2.350 65,877 -0.09(-3.69%)
Dec 17, 2018 2.380 2.460 2.342 2.440 28,010 +0.04(+1.67%)
Dec 14, 2018 2.400 2.420 2.390 2.400 21,800 +0.00(+0.00%)
Dec 13, 2018 2.450 2.530 2.290 2.400 70,658 -0.06(-2.64%)
Dec 12, 2018 2.620 2.620 2.340 2.465 109,951 -0.15(-5.56%)
Dec 11, 2018 2.620 2.620 2.606 2.610 2,223 -0.01(-0.38%)
Dec 10, 2018 2.620 2.660 2.600 2.620 26,669 +0.01(+0.38%)
Dec 07, 2018 2.620 2.670 2.550 2.610 13,800 -0.03(-1.14%)
Dec 06, 2018 2.650 2.660 2.560 2.640 54,269 -0.02(-0.75%)
Dec 04, 2018 2.670 2.690 2.660 2.660 117,900 -0.02(-0.75%)
Dec 03, 2018 2.700 2.713 2.675 2.680 79,087 -0.01(-0.37%)
Nov 30, 2018 2.790 2.815 2.690 2.690 45,200 -0.11(-3.93%)
Nov 29, 2018 2.730 2.800 2.663 2.800 44,893 +0.12(+4.48%)
Nov 28, 2018 2.700 2.720 2.660 2.680 93,229 -0.03(-1.11%)
Nov 27, 2018 2.700 2.714 2.700 2.710 13,490 +0.01(+0.37%)
Nov 26, 2018 2.710 2.710 2.700 2.700 15,489 -0.02(-0.74%)
Nov 23, 2018 2.700 2.730 2.700 2.720 9,200 +0.00(+0.00%)
Nov 21, 2018 2.720 2.720 2.720 0 +0.03(+1.12%)
Nov 20, 2018 2.690 2.710 2.670 2.690 56,815 -0.02(-0.74%)
Nov 19, 2018 2.700 2.710 2.660 2.710 292,107 +0.00(+0.00%)
Nov 16, 2018 2.720 2.730 2.710 2.710 3,800 -0.02(-0.73%)
Nov 15, 2018 2.720 2.739 2.720 2.730 15,982 -0.01(-0.36%)
Nov 14, 2018 2.750 2.770 2.720 2.740 33,341 -0.01(-0.36%)
Nov 13, 2018 2.790 2.790 2.750 2.750 11,539 -0.04(-1.43%)
Nov 12, 2018 2.790 2.820 2.790 2.790 1,899 +0.00(+0.00%)
Nov 09, 2018 2.860 2.880 2.790 2.790 10,200 -0.09(-3.12%)
Nov 08, 2018 2.750 3.030 2.750 2.880 133,075 +0.15(+5.49%)
Nov 07, 2018 2.790 2.790 2.730 2.730 4,833 +0.00(+0.00%)
Nov 06, 2018 2.730 2.770 2.720 2.730 60,490 +0.01(+0.37%)
Nov 05, 2018 2.747 2.797 2.720 2.720 12,282 -0.01(-0.37%)
Nov 02, 2018 2.730 2.750 2.710 2.730 21,700 +0.02(+0.74%)
Nov 01, 2018 2.730 2.730 2.700 2.710 28,171 +0.00(+0.00%)
Oct 31, 2018 2.730 2.750 2.703 2.710 13,194 -0.01(-0.37%)
Oct 30, 2018 2.700 2.730 2.700 2.720 5,587 +0.02(+0.55%)
Oct 29, 2018 2.700 2.710 2.680 2.705 6,361 -0.00(-0.18%)
Oct 26, 2018 2.700 2.750 2.680 2.710 17,900 -0.01(-0.37%)
Oct 25, 2018 2.690 2.750 2.680 2.720 10,873 +0.00(+0.00%)
Oct 24, 2018 2.680 2.750 2.680 2.720 39,108 +0.00(+0.00%)
Oct 23, 2018 2.700 2.720 2.680 2.720 22,804 +0.02(+0.74%)
Oct 22, 2018 2.700 2.720 2.700 2.700 31,506 +0.00(+0.00%)
Oct 19, 2018 2.700 2.720 2.690 2.700 8,000 -0.02(-0.74%)
Oct 18, 2018 2.681 2.720 2.681 2.720 10,524 +0.01(+0.37%)
Oct 17, 2018 2.680 2.720 2.680 2.710 7,097 +0.05(+1.88%)
Oct 16, 2018 2.700 2.710 2.660 2.660 14,056 -0.03(-1.12%)
Oct 15, 2018 2.720 2.720 2.660 2.690 16,487 -0.05(-1.82%)
Oct 12, 2018 2.720 2.750 2.700 2.740 22,500 +0.03(+1.11%)
Oct 11, 2018 2.720 2.760 2.678 2.710 44,257 -0.01(-0.37%)
Oct 10, 2018 2.720 2.750 2.690 2.720 41,560 +0.00(+0.00%)
Oct 09, 2018 2.720 2.760 2.720 2.720 12,509 -0.02(-0.73%)
Oct 08, 2018 2.740 2.780 2.712 2.740 12,746 -0.02(-0.72%)
Oct 05, 2018 2.900 2.900 2.705 2.760 45,500 -0.13(-4.50%)
Oct 04, 2018 2.900 2.913 2.851 2.890 19,513 -0.03(-1.03%)
Oct 03, 2018 2.960 2.960 2.910 2.920 12,012 -0.01(-0.34%)
Oct 02, 2018 2.910 2.980 2.900 2.930 21,724 +0.03(+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.