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 (%)
May 31, 2018 2.900 2.900 2.830 2.870 27,894 +0.00(+0.00%)
May 30, 2018 2.850 2.900 2.850 2.870 23,035 +0.04(+1.38%)
May 29, 2018 2.830 2.860 2.830 2.831 7,981 -0.03(-1.01%)
May 25, 2018 2.860 2.860 2.860 0 +0.01(+0.35%)
May 24, 2018 2.870 2.870 2.820 2.850 6,535 +0.02(+0.67%)
May 23, 2018 2.830 2.870 2.820 2.831 7,805 +0.01(+0.39%)
May 22, 2018 2.860 2.860 2.820 2.820 4,890 -0.03(-1.17%)
May 21, 2018 2.890 2.890 2.830 2.854 13,723 -0.02(-0.57%)
May 18, 2018 2.863 2.880 2.850 2.870 9,092 +0.03(+1.06%)
May 17, 2018 2.840 2.880 2.810 2.840 9,024 -0.02(-0.70%)
May 16, 2018 2.920 2.920 2.810 2.860 55,195 -0.06(-2.05%)
May 15, 2018 2.900 2.950 2.900 2.920 20,431 +0.00(+0.00%)
May 14, 2018 2.890 2.950 2.890 2.920 7,369 +0.01(+0.34%)
May 11, 2018 2.920 2.984 2.890 2.910 40,358 -0.01(-0.34%)
May 10, 2018 2.910 2.950 2.901 2.920 19,963 +0.03(+1.04%)
May 09, 2018 2.890 2.946 2.860 2.890 120,794 -0.05(-1.70%)
May 08, 2018 2.850 3.030 2.850 2.940 147,858 +0.11(+3.88%)
May 07, 2018 2.820 2.850 2.820 2.830 32,822 +0.02(+0.71%)
May 04, 2018 2.750 2.840 2.750 2.810 22,020 +0.02(+0.72%)
May 03, 2018 2.750 2.800 2.750 2.790 13,125 +0.04(+1.45%)
May 02, 2018 2.740 2.750 2.730 2.750 14,207 +0.04(+1.48%)
May 01, 2018 2.720 2.720 2.700 2.710 17,223 +0.00(+0.00%)
Apr 30, 2018 2.690 2.780 2.690 2.710 20,637 +0.01(+0.37%)
Apr 27, 2018 2.690 2.700 2.690 2.700 12,689 -0.01(-0.37%)
Apr 26, 2018 2.710 2.720 2.710 2.710 14,777 +0.00(+0.00%)
Apr 25, 2018 2.710 2.720 2.700 2.710 21,727 -0.01(-0.37%)
Apr 24, 2018 2.720 2.730 2.720 2.720 8,797 -0.00(-0.13%)
Apr 23, 2018 2.700 2.750 2.700 2.724 18,754 +0.03(+1.25%)
Apr 20, 2018 2.710 2.760 2.690 2.690 39,809 -0.06(-2.18%)
Apr 19, 2018 2.710 2.800 2.710 2.750 10,123 +0.00(+0.00%)
Apr 18, 2018 2.730 2.820 2.711 2.750 10,384 +0.02(+0.84%)
Apr 17, 2018 2.660 2.800 2.660 2.727 19,547 +0.06(+2.13%)
Apr 16, 2018 2.630 2.683 2.620 2.670 19,855 +0.02(+0.75%)
Apr 13, 2018 2.690 2.690 2.620 2.650 4,009 -0.04(-1.49%)
Apr 12, 2018 2.640 2.690 2.613 2.690 18,836 +0.07(+2.67%)
Apr 11, 2018 2.620 2.680 2.590 2.620 12,606 -0.05(-1.87%)
Apr 10, 2018 2.590 2.680 2.560 2.670 24,359 +0.10(+3.89%)
Apr 09, 2018 2.620 2.620 2.560 2.570 23,459 -0.06(-2.28%)
Apr 06, 2018 2.670 2.670 2.580 2.630 25,567 -0.06(-2.23%)
Apr 05, 2018 2.670 2.690 2.601 2.690 10,163 +0.03(+1.13%)
Apr 04, 2018 2.690 2.710 2.650 2.660 9,430 -0.02(-0.75%)
Apr 03, 2018 2.670 2.819 2.670 2.680 13,358 +0.02(+0.75%)
Apr 02, 2018 2.760 2.780 2.660 2.660 15,173 -0.10(-3.62%)
Mar 29, 2018 2.760 2.760 2.760 0 -0.01(-0.36%)
Mar 28, 2018 2.770 2.800 2.750 2.770 34,293 +0.00(+0.00%)
Mar 27, 2018 2.770 2.770 2.750 2.770 11,330 +0.00(+0.00%)
Mar 26, 2018 2.800 2.870 2.750 2.770 26,505 -0.02(-0.72%)
Mar 23, 2018 2.850 2.850 2.780 2.790 43,326 -0.09(-3.12%)
Mar 22, 2018 2.850 2.900 2.850 2.880 10,484 -0.02(-0.69%)
Mar 21, 2018 2.900 2.900 2.820 2.900 17,127 +0.00(+0.00%)
Mar 20, 2018 2.850 2.950 2.800 2.900 20,596 +0.05(+1.75%)
Mar 19, 2018 2.780 2.850 2.780 2.850 15,302 +0.04(+1.42%)
Mar 16, 2018 2.900 2.910 2.810 2.810 20,514 -0.10(-3.44%)
Mar 15, 2018 2.950 2.950 2.764 2.910 19,647 -0.03(-1.02%)
Mar 14, 2018 2.720 2.950 2.600 2.940 114,308 +0.19(+6.91%)
Mar 13, 2018 2.800 2.870 2.670 2.750 35,418 -0.10(-3.51%)
Mar 12, 2018 2.820 2.900 2.660 2.850 31,185 +0.01(+0.35%)
Mar 09, 2018 2.850 2.897 2.801 2.840 35,419 -0.02(-0.70%)
Mar 08, 2018 2.630 2.890 2.625 2.860 100,668 +0.23(+8.75%)
Mar 07, 2018 2.560 2.640 2.521 2.630 75,001 +0.08(+3.14%)
Mar 06, 2018 2.590 2.600 2.520 2.550 35,056 -0.04(-1.54%)
Mar 05, 2018 2.600 2.610 2.510 2.590 25,485 -0.01(-0.38%)
Mar 02, 2018 2.620 2.620 2.600 2.600 14,548 -0.02(-0.76%)
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.