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 (%)
Feb 28, 2020 1.150 1.150 1.120 1.125 72,100 -0.04(-3.85%)
Feb 27, 2020 1.180 1.199 1.170 1.170 111,914 +0.00(+0.00%)
Feb 26, 2020 1.240 1.240 1.170 1.170 23,888 -0.01(-0.85%)
Feb 25, 2020 1.240 1.250 1.170 1.180 121,302 -0.03(-2.48%)
Feb 24, 2020 1.250 1.290 1.210 1.210 42,388 -0.05(-3.97%)
Feb 21, 2020 1.220 1.286 1.220 1.260 26,200 +0.03(+2.44%)
Feb 20, 2020 1.260 1.270 1.210 1.230 27,123 -0.02(-1.60%)
Feb 19, 2020 1.290 1.292 1.250 1.250 23,035 -0.03(-2.34%)
Feb 18, 2020 1.230 1.310 1.230 1.280 105,017 +0.07(+5.79%)
Feb 14, 2020 1.210 1.220 1.210 1.210 34,600 -0.02(-1.63%)
Feb 13, 2020 1.210 1.233 1.200 1.230 87,623 +0.03(+2.50%)
Feb 12, 2020 1.200 1.209 1.200 1.200 18,108 -0.01(-0.83%)
Feb 11, 2020 1.210 1.220 1.200 1.210 5,859 +0.00(+0.00%)
Feb 10, 2020 1.240 1.240 1.202 1.210 38,151 -0.03(-2.02%)
Feb 07, 2020 1.240 1.240 1.230 1.235 1,900 -0.00(-0.40%)
Feb 06, 2020 1.220 1.250 1.220 1.240 23,411 +0.04(+3.33%)
Feb 05, 2020 1.220 1.232 1.200 1.200 16,879 -0.02(-1.64%)
Feb 04, 2020 1.250 1.250 1.170 1.220 69,121 +0.00(+0.00%)
Feb 03, 2020 1.230 1.230 1.220 1.220 12,577 +0.00(+0.00%)
Jan 31, 2020 1.230 1.245 1.220 1.220 23,500 -0.03(-2.40%)
Jan 30, 2020 1.200 1.250 1.190 1.250 66,457 +0.06(+5.49%)
Jan 29, 2020 1.200 1.215 1.160 1.185 108,001 -0.02(-2.07%)
Jan 28, 2020 1.220 1.230 1.200 1.210 58,742 +0.01(+0.83%)
Jan 27, 2020 1.210 1.230 1.200 1.200 55,757 -0.04(-3.23%)
Jan 24, 2020 1.230 1.245 1.230 1.240 34,900 +0.01(+0.81%)
Jan 23, 2020 1.290 1.290 1.230 1.230 50,627 -0.01(-0.81%)
Jan 22, 2020 1.230 1.250 1.230 1.240 98,263 +0.03(+2.48%)
Jan 21, 2020 1.240 1.260 1.150 1.210 198,304 -0.05(-3.97%)
Jan 17, 2020 1.300 1.301 1.250 1.260 69,100 -0.03(-2.33%)
Jan 16, 2020 1.290 1.310 1.230 1.290 90,392 -0.02(-1.53%)
Jan 15, 2020 1.390 1.390 1.220 1.310 148,755 -0.06(-4.38%)
Jan 14, 2020 1.420 1.427 1.370 1.370 113,408 -0.05(-3.62%)
Jan 13, 2020 1.410 1.430 1.410 1.421 92,525 +0.01(+0.81%)
Jan 10, 2020 1.380 1.440 1.380 1.410 149,700 +0.03(+2.17%)
Jan 09, 2020 1.300 1.420 1.270 1.380 314,090 +0.11(+8.66%)
Jan 08, 2020 1.210 1.290 1.200 1.270 236,704 +0.06(+4.96%)
Jan 07, 2020 1.160 1.210 1.130 1.210 196,183 +0.06(+5.22%)
Jan 06, 2020 1.090 1.150 1.090 1.150 262,488 +0.06(+5.50%)
Jan 03, 2020 1.110 1.120 1.080 1.090 249,100 -0.01(-0.91%)
Jan 02, 2020 1.120 1.130 1.080 1.100 172,948 +0.01(+0.92%)
Dec 31, 2019 1.120 1.140 1.090 1.090 256,700 -0.03(-2.68%)
Dec 30, 2019 1.160 1.170 1.050 1.120 536,909 -0.05(-4.27%)
Dec 27, 2019 1.110 1.320 1.070 1.170 1,214,100 +0.10(+9.35%)
Dec 26, 2019 1.086 1.101 1.008 1.070 346,028 -0.03(-2.36%)
Dec 24, 2019 1.086 1.104 1.069 1.096 256,331 +0.01(+0.47%)
Dec 23, 2019 1.008 1.096 0.9976 1.091 916,334 +0.10(+10.47%)
Dec 20, 2019 0.9821 1.029 0.9718 0.9873 735,140 +0.02(+1.60%)
Dec 19, 2019 1.008 1.008 0.9563 0.9718 757,269 -0.03(-2.84%)
Dec 18, 2019 1.036 1.036 0.9821 1.000 763,234 -0.03(-3.25%)
Dec 17, 2019 1.054 1.075 0.9821 1.034 1,608,633 -0.03(-2.91%)
Dec 16, 2019 1.070 1.117 1.049 1.065 1,885,886 +0.03(+3.00%)
Dec 13, 2019 1.044 1.044 0.9769 1.034 630,672 +0.01(+1.01%)
Dec 12, 2019 1.086 1.086 0.9976 1.023 888,283 -0.04(-3.41%)
Dec 11, 2019 1.039 1.065 1.023 1.060 2,422,397 +0.03(+2.50%)
Dec 10, 2019 1.013 1.060 0.9821 1.034 1,144,700 +0.03(+2.56%)
Dec 09, 2019 1.137 1.137 0.9666 1.008 2,137,646 +0.02(+1.56%)
Dec 06, 2019 0.9925 1.008 0.9906 0.9925 161,150 +0.01(+1.05%)
Dec 05, 2019 0.9976 1.008 0.9821 0.9821 16,933 -0.02(-1.55%)
Dec 04, 2019 0.9692 1.008 0.9692 0.9976 33,601 +0.02(+1.58%)
Dec 03, 2019 0.9925 1.008 0.9614 0.9821 108,839 -0.02(-2.01%)
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.