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, 2020 2.040 2.049 1.870 1.960 102,332 -0.02(-1.01%)
Aug 28, 2020 2.100 2.115 1.980 1.980 115,900 -0.12(-5.72%)
Aug 27, 2020 2.180 2.180 1.980 2.100 110,082 -0.09(-4.11%)
Aug 26, 2020 2.200 2.230 2.060 2.190 216,200 +0.01(+0.46%)
Aug 25, 2020 2.070 2.400 2.020 2.180 785,550 +0.16(+7.92%)
Aug 24, 2020 1.870 2.040 1.850 2.020 446,994 +0.19(+10.38%)
Aug 21, 2020 1.750 1.850 1.730 1.830 243,000 +0.11(+6.40%)
Aug 20, 2020 1.720 1.740 1.660 1.720 148,813 -0.01(-0.58%)
Aug 19, 2020 1.660 1.740 1.660 1.730 154,627 +0.07(+4.22%)
Aug 18, 2020 1.670 1.710 1.630 1.660 124,761 -0.03(-1.78%)
Aug 17, 2020 1.680 1.700 1.630 1.690 59,821 +0.04(+2.42%)
Aug 14, 2020 1.660 1.700 1.620 1.650 89,000 +0.01(+0.92%)
Aug 13, 2020 1.680 1.700 1.600 1.635 47,625 -0.05(-2.71%)
Aug 12, 2020 1.600 1.707 1.590 1.681 195,632 +0.08(+5.04%)
Aug 11, 2020 1.570 1.790 1.570 1.600 253,481 -0.01(-0.62%)
Aug 10, 2020 1.610 1.620 1.570 1.610 35,650 -0.01(-0.62%)
Aug 07, 2020 1.660 1.680 1.510 1.620 194,100 -0.06(-3.57%)
Aug 06, 2020 1.700 1.720 1.660 1.680 140,307 -0.01(-0.59%)
Aug 05, 2020 1.660 1.733 1.660 1.690 67,944 -0.03(-1.74%)
Aug 04, 2020 1.630 1.790 1.630 1.720 102,223 +0.15(+9.55%)
Aug 03, 2020 1.680 1.830 1.540 1.570 261,167 -0.10(-5.99%)
Jul 31, 2020 1.680 1.890 1.670 1.670 253,200 +0.03(+1.83%)
Jul 30, 2020 1.530 1.750 1.510 1.640 334,883 +0.13(+8.61%)
Jul 29, 2020 1.530 1.540 1.490 1.510 31,319 +0.02(+1.34%)
Jul 28, 2020 1.480 1.520 1.432 1.490 50,222 +0.03(+2.05%)
Jul 27, 2020 1.520 1.540 1.440 1.460 39,402 -0.01(-0.68%)
Jul 24, 2020 1.470 1.500 1.400 1.470 82,500 +0.00(+0.00%)
Jul 23, 2020 1.450 1.500 1.400 1.470 27,214 +0.01(+1.03%)
Jul 22, 2020 1.400 1.455 1.400 1.455 36,882 +0.06(+3.93%)
Jul 21, 2020 1.460 1.500 1.380 1.400 60,874 -0.07(-4.76%)
Jul 20, 2020 1.480 1.550 1.450 1.470 73,199 -0.03(-1.71%)
Jul 17, 2020 1.480 1.500 1.460 1.496 22,600 +0.02(+1.05%)
Jul 16, 2020 1.430 1.480 1.360 1.480 50,933 +0.04(+2.78%)
Jul 15, 2020 1.400 1.590 1.360 1.440 211,376 +0.04(+2.86%)
Jul 14, 2020 1.370 1.400 1.350 1.400 57,515 +0.04(+2.94%)
Jul 13, 2020 1.340 1.400 1.300 1.360 125,362 +0.03(+2.26%)
Jul 10, 2020 1.300 1.353 1.270 1.330 88,700 +0.03(+1.92%)
Jul 09, 2020 1.376 1.376 1.290 1.305 66,921 -0.04(-2.61%)
Jul 08, 2020 1.380 1.390 1.300 1.340 29,097 -0.02(-1.47%)
Jul 07, 2020 1.400 1.400 1.360 1.360 50,410 -0.04(-2.86%)
Jul 06, 2020 1.420 1.430 1.380 1.400 96,355 +0.00(+0.00%)
Jul 02, 2020 1.380 1.428 1.380 1.400 70,300 +0.02(+1.45%)
Jul 01, 2020 1.400 1.403 1.380 1.380 22,962 -0.03(-2.13%)
Jun 30, 2020 1.430 1.430 1.380 1.410 46,645 -0.01(-0.70%)
Jun 29, 2020 1.370 1.420 1.336 1.420 64,820 +0.07(+5.19%)
Jun 26, 2020 1.560 1.590 1.290 1.350 212,100 -0.20(-12.90%)
Jun 25, 2020 1.530 1.550 1.510 1.550 93,757 +0.06(+4.03%)
Jun 24, 2020 1.600 1.600 1.430 1.490 223,571 -0.11(-6.88%)
Jun 23, 2020 1.650 1.700 1.570 1.600 360,940 -0.03(-1.84%)
Jun 22, 2020 1.500 1.670 1.470 1.630 637,098 +0.15(+10.14%)
Jun 19, 2020 1.530 1.530 1.410 1.480 81,900 +0.04(+2.78%)
Jun 18, 2020 1.450 1.520 1.410 1.440 135,428 +0.02(+1.41%)
Jun 17, 2020 1.370 1.450 1.370 1.420 117,963 +0.08(+5.97%)
Jun 16, 2020 1.340 1.400 1.320 1.340 89,573 +0.04(+3.08%)
Jun 15, 2020 1.270 1.313 1.260 1.300 138,438 +0.03(+2.36%)
Jun 12, 2020 1.260 1.280 1.220 1.270 51,100 +0.02(+1.60%)
Jun 11, 2020 1.250 1.260 1.230 1.250 31,757 -0.02(-1.57%)
Jun 10, 2020 1.260 1.280 1.230 1.270 125,461 +0.02(+1.60%)
Jun 09, 2020 1.250 1.265 1.210 1.250 97,393 -0.02(-1.57%)
Jun 08, 2020 1.250 1.290 1.240 1.270 147,674 +0.02(+1.60%)
Jun 05, 2020 1.270 1.290 1.200 1.250 195,700 +0.00(+0.00%)
Jun 04, 2020 1.250 1.280 1.220 1.250 43,235 +0.01(+0.81%)
Jun 03, 2020 1.290 1.290 1.200 1.240 96,104 -0.03(-2.36%)
Jun 02, 2020 1.290 1.300 1.250 1.270 32,862 -0.03(-2.31%)
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.