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 (%)
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%)
Mar 01, 2017 1.122 1.137 1.096 1.117 131,735 -0.01(-0.46%)
Feb 28, 2017 1.163 1.168 1.106 1.122 102,600 -0.05(-3.98%)
Feb 27, 2017 1.127 1.168 1.127 1.168 114,107 +0.05(+4.15%)
Feb 24, 2017 1.091 1.122 1.086 1.122 377,030 +0.04(+3.33%)
Feb 23, 2017 1.111 1.111 1.081 1.086 69,530 -0.02(-1.41%)
Feb 22, 2017 1.114 1.117 1.091 1.101 147,997 -0.02(-1.39%)
Feb 21, 2017 1.132 1.137 1.103 1.117 111,559 +0.00(+0.00%)
Feb 17, 2017 1.117 1.117 1.117 0 -0.02(-1.37%)
Feb 16, 2017 1.111 1.158 1.034 1.132 129,518 -0.02(-1.35%)
Feb 15, 2017 1.142 1.153 1.122 1.148 312,314 +0.01(+0.45%)
Feb 14, 2017 1.186 1.186 1.117 1.142 160,312 -0.03(-2.64%)
Feb 13, 2017 1.199 1.199 1.148 1.173 90,936 -0.02(-1.30%)
Feb 10, 2017 1.194 1.199 1.173 1.189 75,562 +0.01(+0.44%)
Feb 09, 2017 1.168 1.204 1.163 1.184 91,455 +0.01(+0.44%)
Feb 08, 2017 1.199 1.215 1.168 1.179 69,232 -0.01(-0.87%)
Feb 07, 2017 1.210 1.220 1.189 1.189 260,684 +0.00(+0.00%)
Feb 06, 2017 1.179 1.204 1.153 1.189 402,299 +0.01(+0.88%)
Feb 03, 2017 1.220 1.241 1.158 1.179 213,271 -0.02(-1.72%)
Feb 02, 2017 1.194 1.199 1.153 1.199 59,486 +0.01(+0.87%)
Feb 01, 2017 1.173 1.210 1.168 1.189 107,092 -0.01(-0.43%)
Jan 31, 2017 1.189 1.210 1.142 1.194 48,033 -0.01(-0.43%)
Jan 30, 2017 1.204 1.235 1.158 1.199 88,222 -0.01(-0.43%)
Jan 27, 2017 1.241 1.246 1.189 1.204 162,852 -0.01(-0.85%)
Jan 26, 2017 1.230 1.230 1.194 1.215 105,461 +0.00(+0.11%)
Jan 25, 2017 1.211 1.225 1.210 1.213 115,968 -0.00(-0.11%)
Jan 24, 2017 1.210 1.235 1.179 1.215 209,135 +0.02(+1.29%)
Jan 23, 2017 1.230 1.241 1.170 1.199 66,630 -0.04(-3.33%)
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.