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 (%)
Aug 31, 2017 1.266 1.266 1.179 1.220 94,825 -0.03(-2.48%)
Aug 30, 2017 1.256 1.266 1.225 1.251 10,663 +0.01(+0.42%)
Aug 29, 2017 1.261 1.266 1.215 1.246 36,685 +0.01(+0.42%)
Aug 28, 2017 1.266 1.277 1.189 1.241 61,146 -0.03(-2.44%)
Aug 25, 2017 1.251 1.272 1.246 1.272 35,555 +0.03(+2.07%)
Aug 24, 2017 1.189 1.261 1.189 1.246 558,853 +0.04(+3.43%)
Aug 23, 2017 1.189 1.215 1.153 1.204 155,164 +0.02(+1.30%)
Aug 22, 2017 1.184 1.204 1.179 1.189 431,542 -0.01(-0.43%)
Aug 21, 2017 1.230 1.235 1.163 1.194 167,449 -0.03(-2.12%)
Aug 18, 2017 1.210 1.228 1.194 1.220 78,807 +0.01(+0.43%)
Aug 17, 2017 1.235 1.235 1.189 1.215 110,551 -0.02(-1.67%)
Aug 16, 2017 1.241 1.261 1.220 1.235 226,047 +0.01(+0.42%)
Aug 15, 2017 1.272 1.277 1.215 1.230 104,422 -0.03(-2.06%)
Aug 14, 2017 1.241 1.266 1.210 1.256 238,740 +0.03(+2.10%)
Aug 11, 2017 1.241 1.256 1.204 1.230 124,300 -0.01(-0.83%)
Aug 10, 2017 1.117 1.254 1.111 1.241 764,354 +0.17(+15.38%)
Aug 09, 2017 1.122 1.127 1.060 1.075 110,497 -0.04(-3.26%)
Aug 08, 2017 1.117 1.148 1.040 1.111 110,112 -0.02(-1.38%)
Aug 07, 2017 1.132 1.147 1.086 1.127 39,459 -0.02(-1.36%)
Aug 04, 2017 1.158 1.158 1.111 1.142 54,866 -0.02(-1.78%)
Aug 03, 2017 1.173 1.173 1.163 1.163 23,847 +0.01(+0.45%)
Aug 02, 2017 1.211 1.211 1.153 1.158 72,401 -0.03(-2.18%)
Aug 01, 2017 1.204 1.256 1.148 1.184 91,341 -0.02(-1.72%)
Jul 31, 2017 1.194 1.242 1.189 1.204 112,520 +0.00(+0.00%)
Jul 28, 2017 1.235 1.261 1.194 1.204 82,991 -0.03(-2.51%)
Jul 27, 2017 1.225 1.266 1.225 1.235 9,198 +0.02(+1.70%)
Jul 26, 2017 1.256 1.292 1.215 1.215 117,783 -0.04(-2.89%)
Jul 25, 2017 1.261 1.277 1.241 1.251 89,534 +0.01(+0.42%)
Jul 24, 2017 1.246 1.256 1.241 1.246 21,075 -0.01(-0.82%)
Jul 21, 2017 1.282 1.282 1.241 1.256 39,020 -0.01(-0.41%)
Jul 20, 2017 1.241 1.272 1.199 1.261 107,258 +0.02(+1.67%)
Jul 19, 2017 1.241 1.266 1.225 1.241 92,650 -0.01(-0.42%)
Jul 18, 2017 1.241 1.256 1.199 1.246 90,043 -0.01(-0.41%)
Jul 17, 2017 1.272 1.272 1.220 1.251 17,610 -0.03(-2.02%)
Jul 14, 2017 1.241 1.277 1.241 1.277 18,837 +0.02(+1.65%)
Jul 13, 2017 1.266 1.282 1.230 1.256 33,748 +0.01(+0.41%)
Jul 12, 2017 1.241 1.277 1.199 1.251 184,825 +0.03(+2.11%)
Jul 11, 2017 1.215 1.266 1.194 1.225 178,795 +0.02(+1.72%)
Jul 10, 2017 1.199 1.225 1.194 1.204 183,992 +0.01(+0.43%)
Jul 07, 2017 1.200 1.235 1.189 1.199 70,428 -0.02(-1.28%)
Jul 06, 2017 1.230 1.230 1.199 1.215 94,194 +0.01(+0.86%)
Jul 05, 2017 1.189 1.226 1.189 1.204 77,888 +0.01(+0.87%)
Jul 03, 2017 1.210 1.225 1.194 1.194 65,617 -0.01(-0.86%)
Jun 30, 2017 1.235 1.238 1.194 1.204 17,724 +0.01(+0.87%)
Jun 29, 2017 1.189 1.220 1.189 1.194 16,643 -0.01(-0.86%)
Jun 28, 2017 1.251 1.251 1.199 1.204 32,489 -0.04(-3.32%)
Jun 27, 2017 1.256 1.256 1.230 1.246 38,413 +0.00(+0.00%)
Jun 26, 2017 1.318 1.318 1.241 1.246 117,935 -0.07(-5.12%)
Jun 23, 2017 1.266 1.313 1.266 1.313 121,180 +0.05(+3.67%)
Jun 22, 2017 1.282 1.303 1.266 1.266 45,772 -0.02(-1.21%)
Jun 21, 2017 1.313 1.313 1.266 1.282 80,598 -0.02(-1.20%)
Jun 20, 2017 1.297 1.318 1.282 1.297 37,548 -0.01(-0.40%)
Jun 19, 2017 1.266 1.318 1.266 1.303 79,056 +0.04(+3.28%)
Jun 16, 2017 1.297 1.313 1.261 1.261 36,532 -0.02(-1.61%)
Jun 15, 2017 1.261 1.318 1.261 1.282 44,789 +0.02(+1.64%)
Jun 14, 2017 1.308 1.323 1.261 1.261 84,813 -0.05(-3.56%)
Jun 13, 2017 1.266 1.334 1.266 1.308 70,633 +0.04(+2.85%)
Jun 12, 2017 1.256 1.313 1.256 1.272 149,773 +0.01(+0.41%)
Jun 09, 2017 1.272 1.292 1.251 1.266 52,873 -0.01(-0.41%)
Jun 08, 2017 1.266 1.292 1.261 1.272 15,000 +0.01(+0.41%)
Jun 07, 2017 1.266 1.292 1.251 1.266 147,772 +0.00(+0.00%)
Jun 06, 2017 1.266 1.297 1.266 1.266 95,931 -0.02(-1.21%)
Jun 05, 2017 1.266 1.292 1.266 1.282 59,178 +0.01(+0.40%)
Jun 02, 2017 1.277 1.299 1.251 1.277 63,713 +0.03(+2.07%)
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.