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, 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%)
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.