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 (%)
Sep 14, 2021 11.80 11.80 11.80 0 -7.30(-38.22%)
Sep 13, 2021 21.63 22.57 18.52 19.10 17,648,186 -1.90(-9.05%)
Sep 10, 2021 24.90 25.87 20.80 21.00 29,911,736 -5.02(-19.29%)
Sep 09, 2021 23.30 27.57 21.63 26.02 63,376,648 +2.77(+11.91%)
Sep 08, 2021 21.11 23.27 18.55 23.25 28,946,890 +3.95(+20.47%)
Sep 07, 2021 22.17 22.95 17.57 19.30 19,978,382 -2.65(-12.07%)
Sep 03, 2021 21.98 24.25 20.62 21.95 20,836,476 -0.05(-0.23%)
Sep 02, 2021 25.86 29.00 21.31 22.00 29,363,176 -2.10(-8.71%)
Sep 01, 2021 28.92 29.17 22.81 24.10 27,423,988 -7.26(-23.15%)
Aug 31, 2021 35.97 36.39 30.51 31.36 28,977,606 -5.03(-13.82%)
Aug 30, 2021 36.79 43.17 29.34 36.39 72,423,712 +10.06(+38.21%)
Aug 27, 2021 38.64 59.69 26.33 26.33 166,547,808 +6.63(+33.65%)
Aug 26, 2021 15.05 19.99 14.32 19.70 104,075,280 +5.74(+41.12%)
Aug 25, 2021 13.39 15.05 12.64 13.96 51,831,592 +2.29(+19.62%)
Aug 24, 2021 11.11 14.72 10.88 11.67 80,670,080 +0.50(+4.48%)
Aug 23, 2021 9.240 11.50 8.910 11.17 32,516,168 +2.36(+26.79%)
Aug 20, 2021 9.290 10.44 8.560 8.810 29,067,542 +0.04(+0.46%)
Aug 19, 2021 8.140 8.770 8.030 8.770 5,043,791 +0.63(+7.74%)
Aug 18, 2021 8.110 8.800 7.800 8.140 4,880,814 -0.24(-2.86%)
Aug 17, 2021 7.520 8.500 7.500 8.380 6,889,931 +0.54(+6.89%)
Aug 16, 2021 8.636 8.680 7.670 7.840 8,870,742 -0.26(-3.21%)
Aug 13, 2021 9.770 10.88 7.960 8.100 83,501,432 +0.16(+2.02%)
Aug 12, 2021 6.970 8.200 6.600 7.940 7,017,266 +0.77(+10.74%)
Aug 11, 2021 7.630 7.631 6.750 7.170 3,056,646 -0.28(-3.76%)
Aug 10, 2021 7.890 7.950 7.101 7.450 2,916,993 -0.32(-4.12%)
Aug 09, 2021 7.990 8.220 7.430 7.770 6,779,219 +0.64(+8.98%)
Aug 06, 2021 6.700 7.670 6.661 7.130 4,967,456 +0.49(+7.38%)
Aug 05, 2021 6.720 6.821 6.320 6.640 3,209,656 -0.36(-5.14%)
Aug 04, 2021 6.200 7.250 6.199 7.000 5,576,591 +0.78(+12.54%)
Aug 03, 2021 7.350 7.420 6.000 6.220 5,630,633 -1.13(-15.37%)
Aug 02, 2021 7.950 8.150 7.210 7.350 3,709,993 -0.67(-8.35%)
Jul 30, 2021 7.250 8.220 7.050 8.020 4,809,080 +0.19(+2.43%)
Jul 29, 2021 8.020 8.860 7.650 7.830 7,581,327 -1.14(-12.71%)
Jul 28, 2021 8.500 9.320 7.280 8.970 36,332,020 +2.05(+29.62%)
Jul 27, 2021 6.860 6.980 5.820 6.920 10,507,580 +0.18(+2.67%)
Jul 26, 2021 7.890 7.999 6.310 6.740 20,192,094 +0.56(+9.06%)
Jul 23, 2021 5.500 6.290 4.890 6.180 8,817,479 +0.70(+12.77%)
Jul 22, 2021 5.010 6.950 5.010 5.480 27,339,414 +0.53(+10.71%)
Jul 21, 2021 4.640 5.000 4.421 4.950 4,478,625 +0.44(+9.76%)
Jul 20, 2021 4.550 5.950 4.260 4.510 17,236,048 +0.12(+2.73%)
Jul 19, 2021 4.050 4.670 4.010 4.390 3,390,155 +0.40(+10.03%)
Jul 16, 2021 4.080 4.320 3.980 3.990 1,254,400 -0.15(-3.62%)
Jul 15, 2021 4.220 4.510 3.950 4.140 2,231,516 +0.05(+1.22%)
Jul 14, 2021 4.270 4.400 4.040 4.090 959,260 -0.18(-4.22%)
Jul 13, 2021 4.350 4.450 4.200 4.270 1,019,030 -0.20(-4.47%)
Jul 12, 2021 4.400 4.650 4.310 4.470 1,587,293 +0.04(+0.90%)
Jul 09, 2021 4.310 4.670 4.300 4.430 1,973,602 +0.19(+4.48%)
Jul 08, 2021 3.930 4.540 3.869 4.240 1,696,484 -0.03(-0.70%)
Jul 07, 2021 4.950 5.280 4.210 4.270 4,615,501 -0.65(-13.21%)
Jul 06, 2021 4.460 5.250 4.131 4.920 5,769,666 +0.54(+12.33%)
Jul 02, 2021 4.020 4.410 3.970 4.380 2,124,884 +0.41(+10.33%)
Jul 01, 2021 3.950 4.000 3.810 3.970 911,117 +0.11(+2.85%)
Jun 30, 2021 3.970 4.010 3.800 3.860 621,624 -0.22(-5.39%)
Jun 29, 2021 4.050 4.210 4.000 4.080 998,760 +0.18(+4.62%)
Jun 28, 2021 4.120 4.250 3.900 3.900 1,018,752 -0.15(-3.70%)
Jun 25, 2021 3.970 4.150 3.700 4.050 1,807,905 +0.14(+3.58%)
Jun 24, 2021 3.950 4.110 3.810 3.910 669,010 +0.00(+0.00%)
Jun 23, 2021 3.600 3.970 3.580 3.910 1,234,082 +0.35(+9.83%)
Jun 22, 2021 3.360 3.690 3.220 3.560 1,044,591 +0.04(+1.14%)
Jun 21, 2021 4.000 4.000 3.470 3.520 1,626,040 -0.50(-12.44%)
Jun 18, 2021 4.070 4.160 3.880 4.020 1,133,753 -0.07(-1.71%)
Jun 17, 2021 4.170 4.250 4.040 4.090 723,028 -0.12(-2.85%)
Jun 16, 2021 4.190 4.295 4.010 4.210 950,173 -0.08(-1.86%)
Jun 15, 2021 4.280 4.440 4.050 4.290 1,607,438 +0.02(+0.47%)
Jun 14, 2021 4.430 4.500 4.150 4.270 2,279,840 +0.18(+4.40%)
Jun 11, 2021 4.140 4.990 4.030 4.090 5,045,417 -0.24(-5.54%)
Jun 10, 2021 3.640 4.650 3.580 4.330 16,141,779 +0.79(+22.32%)
Jun 09, 2021 3.750 4.100 3.500 3.540 3,260,898 -0.14(-3.80%)
Jun 08, 2021 3.430 3.850 3.300 3.680 3,478,674 +0.28(+8.24%)
Jun 07, 2021 3.510 3.570 3.260 3.400 881,336 -0.04(-1.16%)
Jun 04, 2021 3.080 3.550 3.010 3.440 3,774,584 +0.46(+15.44%)
Jun 03, 2021 3.340 3.340 2.950 2.980 696,808 -0.36(-10.78%)
Jun 02, 2021 2.690 3.370 2.635 3.340 1,086,917 +0.68(+25.56%)
Jun 01, 2021 2.770 2.810 2.600 2.660 589,685 -0.16(-5.67%)
May 28, 2021 2.750 2.830 2.710 2.820 239,430 -0.01(-0.35%)
May 27, 2021 2.950 2.980 2.750 2.830 617,069 -0.01(-0.35%)
May 26, 2021 2.590 2.890 2.540 2.840 818,345 +0.30(+11.81%)
May 25, 2021 2.550 2.650 2.510 2.540 681,949 -0.02(-0.78%)
May 24, 2021 2.530 2.590 2.450 2.560 665,758 +0.04(+1.59%)
May 21, 2021 2.600 2.600 2.430 2.520 687,968 +0.00(+0.00%)
May 20, 2021 2.580 2.590 2.500 2.520 430,006 +0.04(+1.61%)
May 19, 2021 2.450 2.550 2.320 2.480 1,086,872 -0.14(-5.34%)
May 18, 2021 2.600 2.734 2.550 2.620 325,369 +0.05(+1.95%)
May 17, 2021 2.710 2.870 2.500 2.570 354,192 -0.18(-6.55%)
May 14, 2021 2.490 2.946 2.490 2.750 438,320 +0.27(+10.89%)
May 13, 2021 2.940 2.940 2.360 2.480 701,506 -0.38(-13.29%)
May 12, 2021 2.900 3.070 2.770 2.860 433,728 -0.08(-2.72%)
May 11, 2021 2.800 3.050 2.660 2.940 434,860 +0.02(+0.51%)
May 10, 2021 3.080 3.080 2.900 2.925 400,586 -0.16(-5.03%)
May 07, 2021 2.970 3.160 2.950 3.080 339,887 +0.15(+5.12%)
May 06, 2021 3.122 3.200 2.860 2.930 767,753 -0.27(-8.44%)
May 05, 2021 3.410 3.530 3.200 3.200 599,209 -0.23(-6.71%)
May 04, 2021 3.700 3.760 3.400 3.430 430,748 -0.35(-9.26%)
May 03, 2021 3.900 3.980 3.710 3.780 331,422 -0.02(-0.53%)
Apr 30, 2021 4.000 4.170 3.800 3.800 338,000 -0.31(-7.54%)
Apr 29, 2021 4.020 4.140 3.750 4.110 764,889 +0.09(+2.24%)
Apr 28, 2021 3.710 4.020 3.650 4.020 372,252 +0.35(+9.54%)
Apr 27, 2021 3.840 3.910 3.600 3.670 419,645 -0.04(-1.08%)
Apr 26, 2021 3.750 3.980 3.700 3.710 566,556 +0.03(+0.82%)
Apr 23, 2021 3.440 3.690 3.370 3.680 424,100 +0.20(+5.75%)
Apr 22, 2021 3.630 3.960 3.450 3.480 665,037 -0.11(-3.06%)
Apr 21, 2021 3.220 3.660 3.200 3.590 587,923 +0.36(+11.15%)
Apr 20, 2021 3.440 3.470 3.200 3.230 500,966 -0.19(-5.56%)
Apr 19, 2021 3.600 3.640 3.260 3.420 1,069,170 -0.39(-10.24%)
Apr 16, 2021 4.240 4.255 3.750 3.810 1,154,100 -0.52(-12.01%)
Apr 15, 2021 4.500 4.520 4.000 4.330 1,138,229 -0.13(-2.91%)
Apr 14, 2021 4.990 4.990 4.420 4.460 1,292,562 -0.51(-10.26%)
Apr 13, 2021 5.100 5.220 4.660 4.970 4,669,727 -0.01(-0.20%)
Apr 12, 2021 5.250 5.500 4.860 4.980 1,398,193 -0.06(-1.19%)
Apr 09, 2021 5.000 5.450 4.840 5.040 1,908,500 +0.10(+2.02%)
Apr 08, 2021 4.890 4.950 4.700 4.940 496,123 +0.14(+2.92%)
Apr 07, 2021 4.890 4.910 4.600 4.800 725,571 -0.18(-3.61%)
Apr 06, 2021 4.870 5.190 4.830 4.980 1,068,872 +0.02(+0.40%)
Apr 05, 2021 4.690 5.050 4.390 4.960 1,354,586 +0.38(+8.30%)
Apr 01, 2021 4.610 4.980 4.420 4.580 943,400 -0.01(-0.22%)
Mar 31, 2021 4.490 4.850 4.420 4.590 1,252,657 +0.18(+4.08%)
Mar 30, 2021 4.340 4.630 4.220 4.410 938,351 +0.15(+3.52%)
Mar 29, 2021 5.000 5.100 4.230 4.260 1,434,501 -0.52(-10.88%)
Mar 26, 2021 4.900 5.090 4.500 4.780 1,598,200 -0.23(-4.59%)
Mar 25, 2021 4.120 5.390 4.000 5.010 6,237,377 +0.43(+9.39%)
Mar 24, 2021 6.170 6.400 4.580 4.580 6,801,279 -1.82(-28.44%)
Mar 23, 2021 7.060 7.100 5.360 6.400 19,028,962 -0.70(-9.86%)
Mar 22, 2021 7.970 9.450 6.180 7.100 282,316,000 +4.96(+231.78%)
Mar 19, 2021 2.170 2.200 2.100 2.140 63,700 -0.03(-1.38%)
Mar 18, 2021 2.170 2.200 2.080 2.170 82,054 +0.02(+0.93%)
Mar 17, 2021 2.120 2.200 2.070 2.150 98,732 +0.03(+1.42%)
Mar 16, 2021 2.160 2.160 2.100 2.120 45,990 -0.01(-0.47%)
Mar 15, 2021 2.060 2.170 2.050 2.130 136,699 +0.05(+2.40%)
Mar 12, 2021 2.100 2.140 2.043 2.080 50,700 -0.03(-1.42%)
Mar 11, 2021 2.060 2.140 2.060 2.110 47,503 +0.05(+2.43%)
Mar 10, 2021 2.090 2.100 2.020 2.060 59,756 -0.03(-1.44%)
Mar 09, 2021 2.040 2.108 2.020 2.090 29,491 +0.07(+3.47%)
Mar 08, 2021 2.000 2.070 1.970 2.020 51,644 +0.04(+2.02%)
Mar 05, 2021 1.980 2.030 1.900 1.980 99,300 +0.02(+1.02%)
Mar 04, 2021 2.110 2.150 1.900 1.960 138,204 -0.15(-7.11%)
Mar 03, 2021 2.180 2.180 2.110 2.110 38,547 -0.06(-2.76%)
Mar 02, 2021 2.160 2.200 2.090 2.170 87,564 +0.00(+0.00%)
Mar 01, 2021 2.120 2.190 2.080 2.170 81,103 +0.03(+1.40%)
Feb 26, 2021 2.250 2.260 2.070 2.140 87,600 -0.09(-4.04%)
Feb 25, 2021 2.290 2.315 2.170 2.230 143,461 -0.03(-1.33%)
Feb 24, 2021 2.300 2.330 2.190 2.260 117,712 +0.01(+0.44%)
Feb 23, 2021 2.260 2.290 2.180 2.250 191,072 -0.11(-4.66%)
Feb 22, 2021 2.440 2.440 2.250 2.360 352,681 -0.08(-3.28%)
Feb 19, 2021 2.300 2.530 2.250 2.440 523,300 +0.13(+5.63%)
Feb 18, 2021 2.310 2.380 2.250 2.310 117,954 -0.03(-1.28%)
Feb 17, 2021 2.360 2.370 2.300 2.340 125,217 -0.04(-1.68%)
Feb 16, 2021 2.370 2.400 2.330 2.380 144,807 +0.01(+0.42%)
Feb 12, 2021 2.270 2.380 2.250 2.370 206,100 +0.09(+3.95%)
Feb 11, 2021 2.390 2.480 2.250 2.280 422,577 -0.11(-4.60%)
Feb 10, 2021 2.390 2.450 2.260 2.390 573,523 -0.03(-1.24%)
Feb 09, 2021 2.520 2.570 2.410 2.420 197,983 -0.06(-2.42%)
Feb 08, 2021 2.490 2.520 2.410 2.480 116,785 +0.03(+1.22%)
Feb 05, 2021 2.440 2.470 2.400 2.450 89,700 +0.05(+2.08%)
Feb 04, 2021 2.470 2.480 2.370 2.400 123,181 -0.05(-2.04%)
Feb 03, 2021 2.290 2.530 2.250 2.450 260,823 +0.16(+6.99%)
Feb 02, 2021 2.170 2.350 2.110 2.290 302,739 +0.12(+5.53%)
Feb 01, 2021 2.090 2.190 2.075 2.170 104,826 +0.06(+2.84%)
Jan 29, 2021 2.150 2.202 2.080 2.110 135,100 -0.09(-4.09%)
Jan 28, 2021 2.170 2.210 2.080 2.200 123,589 +0.02(+0.92%)
Jan 27, 2021 2.180 2.200 2.110 2.180 97,383 -0.02(-0.91%)
Jan 26, 2021 2.150 2.210 2.130 2.200 156,292 +0.05(+2.33%)
Jan 25, 2021 2.140 2.180 2.140 2.150 94,690 +0.01(+0.47%)
Jan 22, 2021 2.120 2.150 2.069 2.140 42,500 +0.01(+0.47%)
Jan 21, 2021 2.110 2.180 2.060 2.130 153,381 +0.02(+0.95%)
Jan 20, 2021 2.060 2.180 2.060 2.110 222,136 -0.07(-3.21%)
Jan 19, 2021 2.080 2.180 2.030 2.180 334,795 +0.10(+4.81%)
Jan 15, 2021 2.080 2.080 2.030 2.080 69,700 +0.03(+1.46%)
Jan 14, 2021 2.100 2.130 2.020 2.050 152,254 -0.03(-1.44%)
Jan 13, 2021 2.110 2.120 2.050 2.080 61,524 +0.00(+0.00%)
Jan 12, 2021 2.110 2.130 2.080 2.080 93,901 -0.02(-0.95%)
Jan 11, 2021 2.150 2.150 2.080 2.100 172,497 -0.06(-2.78%)
Jan 08, 2021 2.180 2.274 2.070 2.160 227,000 -0.01(-0.46%)
Jan 07, 2021 2.130 2.180 2.090 2.170 99,945 +0.06(+2.84%)
Jan 06, 2021 2.110 2.180 2.071 2.110 144,014 +0.01(+0.48%)
Jan 05, 2021 2.160 2.290 2.060 2.100 473,214 -0.09(-4.11%)
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.