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 (%)
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%)
Oct 01, 2019 1.560 1.570 1.540 1.560 161,042 +0.02(+1.30%)
Sep 30, 2019 1.520 1.560 1.520 1.540 93,416 +0.01(+0.65%)
Sep 27, 2019 1.530 1.550 1.530 1.530 82,500 +0.00(+0.00%)
Sep 26, 2019 1.530 1.540 1.520 1.530 71,991 +0.02(+1.32%)
Sep 25, 2019 1.500 1.530 1.500 1.510 427,338 +0.01(+0.67%)
Sep 24, 2019 1.520 1.530 1.475 1.500 26,248 -0.03(-1.86%)
Sep 23, 2019 1.540 1.540 1.517 1.528 16,790 -0.00(-0.10%)
Sep 20, 2019 1.530 1.540 1.510 1.530 49,900 -0.01(-0.65%)
Sep 19, 2019 1.530 1.540 1.500 1.540 39,042 +0.02(+1.32%)
Sep 18, 2019 1.510 1.540 1.510 1.520 36,551 -0.01(-0.65%)
Sep 17, 2019 1.540 1.540 1.480 1.530 405,971 -0.13(-7.83%)
Sep 16, 2019 1.670 1.670 1.650 1.660 36,727 -0.01(-0.59%)
Sep 13, 2019 1.640 1.678 1.640 1.670 57,900 +0.02(+1.21%)
Sep 12, 2019 1.660 1.660 1.640 1.650 87,014 +0.00(+0.00%)
Sep 11, 2019 1.690 1.690 1.650 1.650 61,212 +0.01(+0.61%)
Sep 10, 2019 1.630 1.684 1.630 1.640 22,542 +0.01(+0.61%)
Sep 09, 2019 1.640 1.650 1.630 1.630 55,678 -0.02(-1.21%)
Sep 06, 2019 1.650 1.650 1.650 1.650 1,300 -0.01(-0.60%)
Sep 05, 2019 1.640 1.690 1.630 1.660 130,869 +0.01(+0.80%)
Sep 04, 2019 1.651 1.658 1.630 1.647 14,589 -0.00(-0.19%)
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.