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, 2017 1.282 1.308 1.256 1.266 299,534 -0.02(-1.21%)
May 30, 2017 1.277 1.294 1.256 1.282 150,558 +0.01(+0.40%)
May 26, 2017 1.272 1.292 1.253 1.277 91,844 +0.00(+0.00%)
May 25, 2017 1.272 1.292 1.261 1.277 69,627 +0.00(+0.00%)
May 24, 2017 1.261 1.323 1.235 1.277 186,276 +0.00(+0.00%)
May 23, 2017 1.272 1.292 1.227 1.277 52,734 +0.02(+1.65%)
May 22, 2017 1.266 1.323 1.251 1.256 82,461 -0.02(-1.62%)
May 19, 2017 1.251 1.277 1.220 1.277 82,209 +0.04(+3.13%)
May 18, 2017 1.230 1.359 1.199 1.238 306,058 -0.00(-0.21%)
May 17, 2017 1.272 1.277 1.153 1.241 278,556 -0.04(-3.23%)
May 16, 2017 1.230 1.359 1.230 1.282 251,922 +0.05(+4.20%)
May 15, 2017 1.184 1.251 1.166 1.230 195,791 +0.03(+2.59%)
May 12, 2017 1.173 1.251 1.142 1.199 205,854 +0.02(+1.31%)
May 11, 2017 1.163 1.266 1.106 1.184 220,594 +0.02(+1.78%)
May 10, 2017 1.168 1.204 1.091 1.163 96,889 -0.02(-1.75%)
May 09, 2017 1.163 1.199 1.156 1.184 37,761 +0.01(+0.44%)
May 08, 2017 1.132 1.189 1.132 1.179 97,970 +0.04(+3.17%)
May 05, 2017 1.106 1.153 1.101 1.142 163,611 +0.05(+4.25%)
May 04, 2017 1.086 1.121 1.086 1.096 90,534 +0.01(+0.95%)
May 03, 2017 1.122 1.132 1.070 1.086 30,653 -0.01(-0.47%)
May 02, 2017 1.091 1.137 1.091 1.091 17,200 -0.01(-0.94%)
May 01, 2017 1.122 1.137 1.101 1.101 68,304 -0.02(-1.84%)
Apr 28, 2017 1.168 1.189 1.122 1.122 34,696 -0.02(-1.36%)
Apr 27, 2017 1.163 1.199 1.137 1.137 32,982 -0.04(-3.08%)
Apr 26, 2017 1.179 1.225 1.153 1.173 36,948 +0.00(+0.00%)
Apr 25, 2017 1.173 1.179 1.153 1.173 32,085 +0.01(+0.89%)
Apr 24, 2017 1.148 1.179 1.142 1.163 100,636 +0.01(+0.90%)
Apr 21, 2017 1.148 1.163 1.148 1.153 54,125 +0.01(+0.45%)
Apr 20, 2017 1.168 1.168 1.142 1.148 62,991 +0.00(+0.00%)
Apr 19, 2017 1.148 1.168 1.137 1.148 690,826 -0.01(-0.45%)
Apr 18, 2017 1.148 1.189 1.142 1.153 57,998 +0.01(+0.45%)
Apr 17, 2017 1.148 1.163 1.137 1.148 132,797 -0.01(-0.45%)
Apr 13, 2017 1.142 1.158 1.122 1.153 34,257 +0.01(+0.45%)
Apr 12, 2017 1.156 1.166 1.148 1.148 42,079 +0.00(+0.00%)
Apr 11, 2017 1.163 1.184 1.127 1.148 158,840 +0.00(+0.00%)
Apr 10, 2017 1.141 1.163 1.135 1.148 72,664 +0.00(+0.00%)
Apr 07, 2017 1.132 1.148 1.132 1.148 41,218 +0.02(+1.37%)
Apr 06, 2017 1.117 1.148 1.117 1.132 31,941 +0.00(+0.00%)
Apr 05, 2017 1.142 1.148 1.132 1.132 106,525 -0.01(-0.91%)
Apr 04, 2017 1.116 1.148 1.114 1.142 78,365 +0.02(+1.84%)
Apr 03, 2017 1.127 1.137 1.117 1.122 71,370 -0.01(-1.14%)
Mar 31, 2017 1.144 1.166 1.122 1.135 337,440 -0.02(-1.57%)
Mar 30, 2017 1.148 1.158 1.132 1.153 31,214 +0.01(+0.91%)
Mar 29, 2017 1.142 1.148 1.132 1.142 60,204 +0.01(+0.45%)
Mar 28, 2017 1.127 1.158 1.121 1.137 244,410 +0.03(+2.33%)
Mar 27, 2017 1.091 1.137 1.091 1.111 596,759 +0.01(+0.94%)
Mar 24, 2017 1.084 1.106 1.080 1.101 484,202 +0.03(+2.90%)
Mar 23, 2017 1.070 1.086 1.060 1.070 148,155 +0.00(+0.00%)
Mar 22, 2017 1.060 1.075 1.049 1.070 90,207 -0.01(-0.48%)
Mar 21, 2017 1.075 1.086 1.059 1.075 88,545 +0.02(+1.46%)
Mar 20, 2017 1.049 1.096 1.049 1.060 93,494 +0.00(+0.00%)
Mar 17, 2017 1.082 1.082 1.044 1.060 20,318 -0.02(-1.91%)
Mar 16, 2017 1.063 1.101 1.034 1.080 128,721 +0.04(+3.98%)
Mar 15, 2017 1.075 1.075 1.034 1.039 105,929 -0.03(-2.90%)
Mar 14, 2017 1.066 1.080 1.044 1.070 21,595 +0.01(+0.49%)
Mar 13, 2017 1.060 1.086 1.060 1.065 47,660 -0.01(-0.96%)
Mar 10, 2017 1.091 1.101 1.060 1.075 30,835 -0.02(-1.89%)
Mar 09, 2017 1.075 1.101 1.046 1.096 124,844 +0.01(+0.96%)
Mar 08, 2017 1.044 1.086 0.9770 1.086 255,664 +0.03(+2.94%)
Mar 07, 2017 1.080 1.080 1.013 1.054 264,540 -0.03(-2.39%)
Mar 06, 2017 1.086 1.096 1.060 1.080 144,524 -0.02(-1.88%)
Mar 03, 2017 1.122 1.153 1.091 1.101 117,659 -0.01(-0.93%)
Mar 02, 2017 1.106 1.166 1.101 1.111 326,110 -0.01(-0.46%)
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.