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 (%)
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 -0.90(-43.48%)
Dec 26, 2019 2.100 2.130 1.950 2.070 178,865 -0.05(-2.36%)
Dec 24, 2019 2.100 2.135 2.067 2.120 132,500 +0.01(+0.47%)
Dec 23, 2019 1.950 2.120 1.930 2.110 473,661 +0.20(+10.47%)
Dec 20, 2019 1.900 1.990 1.880 1.910 380,000 +0.03(+1.60%)
Dec 19, 2019 1.950 1.950 1.850 1.880 391,439 -0.06(-2.84%)
Dec 18, 2019 2.004 2.004 1.900 1.935 394,522 -0.06(-3.25%)
Dec 17, 2019 2.040 2.080 1.900 2.000 831,516 -0.06(-2.91%)
Dec 16, 2019 2.070 2.160 2.030 2.060 974,830 +0.06(+3.00%)
Dec 13, 2019 2.020 2.020 1.890 2.000 326,000 +0.02(+1.01%)
Dec 12, 2019 2.100 2.100 1.930 1.980 459,161 -0.07(-3.41%)
Dec 11, 2019 2.010 2.060 1.980 2.050 1,252,157 +0.05(+2.50%)
Dec 10, 2019 1.960 2.050 1.900 2.000 591,705 +0.05(+2.56%)
Dec 09, 2019 2.200 2.200 1.870 1.950 1,104,967 +0.03(+1.56%)
Dec 06, 2019 1.920 1.950 1.916 1.920 83,300 +0.02(+1.05%)
Dec 05, 2019 1.930 1.950 1.900 1.900 8,753 -0.03(-1.55%)
Dec 04, 2019 1.875 1.950 1.875 1.930 17,369 +0.03(+1.58%)
Dec 03, 2019 1.920 1.950 1.860 1.900 56,260 -0.04(-2.01%)
Dec 02, 2019 1.950 1.980 1.910 1.939 6,604 -0.01(-0.56%)
Nov 29, 2019 1.950 1.990 1.950 1.950 10,000 -0.01(-0.52%)
Nov 27, 2019 1.990 1.990 1.950 1.960 11,100 -0.02(-1.01%)
Nov 26, 2019 1.990 2.000 1.950 1.980 43,125 +0.03(+1.54%)
Nov 25, 2019 1.960 2.020 1.910 1.950 24,430 +0.01(+0.52%)
Nov 22, 2019 1.890 2.010 1.847 1.940 50,000 +0.03(+1.57%)
Nov 21, 2019 1.860 1.930 1.860 1.910 18,818 +0.07(+3.80%)
Nov 20, 2019 1.860 1.920 1.830 1.840 30,640 -0.01(-0.54%)
Nov 19, 2019 1.830 1.880 1.830 1.850 20,652 +0.02(+1.09%)
Nov 18, 2019 1.830 1.865 1.830 1.830 40,810 -0.02(-1.08%)
Nov 15, 2019 1.880 1.891 1.850 1.850 40,300 -0.03(-1.56%)
Nov 14, 2019 1.880 1.900 1.870 1.879 32,940 +0.02(+1.04%)
Nov 13, 2019 1.870 1.900 1.860 1.860 45,535 -0.01(-0.53%)
Nov 12, 2019 1.910 1.933 1.862 1.870 63,583 -0.06(-3.11%)
Nov 11, 2019 1.970 2.121 1.930 1.930 293,068 +0.24(+14.20%)
Nov 08, 2019 1.700 1.740 1.690 1.690 72,400 +0.05(+3.05%)
Nov 07, 2019 1.690 1.710 1.640 1.640 40,586 -0.05(-2.96%)
Nov 06, 2019 1.680 1.750 1.680 1.690 46,839 +0.00(+0.00%)
Nov 05, 2019 1.670 1.740 1.670 1.690 12,819 +0.00(+0.00%)
Nov 04, 2019 1.690 1.730 1.690 1.690 8,669 +0.00(+0.00%)
Nov 01, 2019 1.660 1.690 1.640 1.690 59,400 +0.05(+3.05%)
Oct 31, 2019 1.680 1.710 1.640 1.640 7,960 -0.04(-2.38%)
Oct 30, 2019 1.650 1.680 1.650 1.680 28,565 -0.01(-0.59%)
Oct 29, 2019 1.690 1.700 1.650 1.690 8,587 -0.01(-0.54%)
Oct 28, 2019 1.690 1.720 1.640 1.699 36,336 +0.01(+0.54%)
Oct 25, 2019 1.687 1.700 1.687 1.690 900 +0.02(+1.20%)
Oct 24, 2019 1.670 1.685 1.650 1.670 15,208 +0.01(+0.60%)
Oct 23, 2019 1.660 1.688 1.610 1.660 9,519 -0.01(-0.47%)
Oct 22, 2019 1.664 1.670 1.650 1.668 13,724 +0.02(+1.08%)
Oct 21, 2019 1.660 1.690 1.650 1.650 12,640 +0.00(+0.00%)
Oct 18, 2019 1.684 1.709 1.650 1.650 7,400 -0.02(-1.20%)
Oct 17, 2019 1.660 1.690 1.660 1.670 4,916 +0.00(+0.00%)
Oct 16, 2019 1.700 1.710 1.670 1.670 15,559 -0.01(-0.60%)
Oct 15, 2019 1.650 1.680 1.645 1.680 76,910 +0.03(+1.81%)
Oct 14, 2019 1.650 1.660 1.610 1.650 88,281 +0.01(+0.60%)
Oct 11, 2019 1.650 1.660 1.610 1.640 129,900 +0.00(+0.01%)
Oct 10, 2019 1.620 1.667 1.620 1.640 16,131 +0.02(+1.23%)
Oct 09, 2019 1.560 1.638 1.560 1.620 10,589 +0.02(+1.14%)
Oct 08, 2019 1.630 1.630 1.600 1.602 1,920 -0.03(-1.73%)
Oct 07, 2019 1.590 1.641 1.580 1.630 31,603 +0.04(+2.52%)
Oct 04, 2019 1.550 1.600 1.550 1.590 40,400 +0.03(+1.92%)
Oct 03, 2019 1.530 1.583 1.530 1.560 128,799 +0.03(+1.96%)
Oct 02, 2019 1.550 1.560 1.520 1.530 137,253 -0.03(-1.92%)
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.