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 (%)
Jan 31, 2018 1.365 1.385 1.365 1.385 54,185 +0.02(+1.51%)
Jan 30, 2018 1.447 1.447 1.359 1.365 54,589 -0.10(-6.71%)
Jan 29, 2018 1.468 1.499 1.421 1.463 64,587 -0.01(-0.35%)
Jan 26, 2018 1.447 1.499 1.421 1.468 47,114 +0.02(+1.43%)
Jan 25, 2018 1.489 1.489 1.432 1.447 132,808 -0.05(-3.11%)
Jan 24, 2018 1.535 1.535 1.473 1.494 147,413 -0.02(-1.37%)
Jan 23, 2018 1.494 1.546 1.478 1.515 82,834 +0.03(+2.09%)
Jan 22, 2018 1.447 1.489 1.447 1.484 97,096 +0.04(+2.87%)
Jan 19, 2018 1.437 1.473 1.411 1.442 165,429 +0.02(+1.45%)
Jan 18, 2018 1.396 1.463 1.375 1.421 241,996 +0.04(+3.03%)
Jan 17, 2018 1.354 1.406 1.344 1.380 180,248 +0.03(+1.87%)
Jan 16, 2018 1.349 1.375 1.349 1.354 80,706 +0.01(+0.77%)
Jan 12, 2018 1.344 1.344 1.344 0 -0.02(-1.14%)
Jan 11, 2018 1.323 1.370 1.313 1.359 209,735 +0.06(+4.78%)
Jan 10, 2018 1.354 1.297 1.297 97,541 -0.05(-3.83%)
Jan 09, 2018 1.339 1.359 1.339 1.349 60,596 +0.02(+1.56%)
Jan 08, 2018 1.292 1.359 1.292 1.328 88,497 +0.04(+2.80%)
Jan 05, 2018 1.287 1.359 1.277 1.292 232,534 +0.02(+1.21%)
Jan 04, 2018 1.274 1.303 1.266 1.277 174,158 +0.00(+0.00%)
Jan 03, 2018 1.254 1.287 1.254 1.277 63,531 +0.03(+2.07%)
Jan 02, 2018 1.251 1.277 1.246 1.251 90,217 +0.00(+0.00%)
Dec 29, 2017 1.251 1.251 1.251 0 -0.04(-2.81%)
Dec 28, 2017 1.281 1.281 1.261 1.287 124,167 +0.02(+1.22%)
Dec 27, 2017 1.282 1.292 1.266 1.272 61,345 -0.01(-0.40%)
Dec 26, 2017 1.282 1.286 1.266 1.277 37,675 -0.01(-0.40%)
Dec 22, 2017 1.277 1.287 1.277 1.282 43,735 +0.01(+0.40%)
Dec 21, 2017 1.303 1.318 1.266 1.277 96,017 -0.02(-1.59%)
Dec 20, 2017 1.292 1.308 1.287 1.297 162,117 +0.02(+1.62%)
Dec 19, 2017 1.277 1.292 1.277 1.277 13,306 -0.01(-0.40%)
Dec 18, 2017 1.272 1.303 1.272 1.282 94,241 +0.02(+1.22%)
Dec 15, 2017 1.303 1.303 1.266 1.266 165,698 -0.03(-2.39%)
Dec 14, 2017 1.287 1.308 1.282 1.297 135,652 +0.02(+1.21%)
Dec 13, 2017 1.303 1.308 1.266 1.282 226,055 -0.01(-0.40%)
Dec 12, 2017 1.287 1.292 1.277 1.287 22,752 +0.01(+0.40%)
Dec 11, 2017 1.292 1.307 1.282 1.282 79,356 -0.01(-0.80%)
Dec 08, 2017 1.282 1.308 1.282 1.292 87,555 +0.00(+0.00%)
Dec 07, 2017 1.282 1.308 1.282 1.292 61,330 +0.00(+0.00%)
Dec 06, 2017 1.287 1.303 1.266 1.292 69,712 +0.01(+0.40%)
Dec 05, 2017 1.308 1.308 1.241 1.287 61,964 -0.02(-1.58%)
Dec 04, 2017 1.266 1.349 1.266 1.308 196,063 +0.04(+3.27%)
Dec 01, 2017 1.251 1.266 1.224 1.266 156,836 +0.03(+2.51%)
Nov 30, 2017 1.235 1.247 1.225 1.235 62,562 +0.00(+0.00%)
Nov 29, 2017 1.235 1.235 1.230 1.235 36,503 -0.01(-0.42%)
Nov 28, 2017 1.225 1.241 1.225 1.241 9,783 +0.01(+0.42%)
Nov 27, 2017 1.241 1.241 1.230 1.235 7,287 +0.00(+0.00%)
Nov 24, 2017 1.241 1.256 1.230 1.235 96,227 +0.01(+0.42%)
Nov 22, 2017 1.215 1.251 1.204 1.230 121,872 +0.02(+1.28%)
Nov 21, 2017 1.215 1.251 1.204 1.215 60,616 +0.00(+0.00%)
Nov 20, 2017 1.225 1.246 1.210 1.215 44,278 -0.01(-0.84%)
Nov 17, 2017 1.230 1.241 1.225 1.225 36,590 -0.02(-1.25%)
Nov 16, 2017 1.230 1.251 1.219 1.241 35,594 -0.01(-0.42%)
Nov 15, 2017 1.215 1.251 1.210 1.246 31,485 +0.02(+1.69%)
Nov 14, 2017 1.230 1.251 1.215 1.225 78,600 -0.01(-0.42%)
Nov 13, 2017 1.241 1.272 1.225 1.230 87,700 -0.02(-1.25%)
Nov 10, 2017 1.220 1.269 1.163 1.246 260,868 +0.07(+6.17%)
Nov 09, 2017 1.184 1.204 1.167 1.173 71,918 -0.01(-0.87%)
Nov 08, 2017 1.158 1.184 1.154 1.184 48,188 +0.03(+2.23%)
Nov 07, 2017 1.173 1.173 1.148 1.158 105,310 -0.03(-2.61%)
Nov 06, 2017 1.184 1.199 1.168 1.189 61,633 +0.01(+0.44%)
Nov 03, 2017 1.194 1.204 1.179 1.184 49,554 +0.02(+1.33%)
Nov 02, 2017 1.173 1.184 1.168 1.168 29,535 -0.01(-0.44%)
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.