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 (%)
Sep 28, 2018 2.920 2.960 2.900 2.900 7,400 -0.05(-1.69%)
Sep 27, 2018 2.940 3.010 2.920 2.950 111,552 +0.03(+1.03%)
Sep 26, 2018 2.980 2.990 2.900 2.920 31,220 -0.04(-1.35%)
Sep 25, 2018 2.960 2.980 2.910 2.960 51,813 +0.03(+1.02%)
Sep 24, 2018 2.930 2.960 2.880 2.930 89,844 -0.03(-1.01%)
Sep 21, 2018 2.770 2.990 2.740 2.960 95,300 +0.22(+8.03%)
Sep 20, 2018 2.730 2.780 2.730 2.740 32,397 +0.01(+0.37%)
Sep 19, 2018 2.750 2.770 2.730 2.730 29,108 -0.02(-0.73%)
Sep 18, 2018 2.720 2.750 2.720 2.750 16,833 +0.02(+0.73%)
Sep 17, 2018 2.750 2.750 2.730 2.730 23,094 +0.00(+0.00%)
Sep 14, 2018 2.760 2.760 2.730 2.730 23,800 -0.02(-0.73%)
Sep 13, 2018 2.760 2.780 2.750 2.750 23,382 -0.01(-0.36%)
Sep 12, 2018 2.750 2.760 2.736 2.760 23,607 +0.00(+0.00%)
Sep 11, 2018 2.770 2.790 2.750 2.760 26,398 +0.01(+0.36%)
Sep 10, 2018 2.780 2.844 2.750 2.750 46,834 -0.03(-1.08%)
Sep 07, 2018 2.760 2.780 2.750 2.780 9,300 +0.01(+0.54%)
Sep 06, 2018 2.760 2.780 2.750 2.765 6,786 +0.02(+0.55%)
Sep 05, 2018 2.760 2.772 2.750 2.750 14,885 +0.00(+0.00%)
Sep 04, 2018 2.760 2.780 2.750 2.750 42,991 -0.01(-0.36%)
Aug 31, 2018 2.760 2.760 2.760 0 -0.02(-0.55%)
Aug 30, 2018 2.766 2.775 2.766 2.775 1,462 +0.02(+0.55%)
Aug 29, 2018 2.770 2.781 2.750 2.760 12,927 -0.01(-0.36%)
Aug 28, 2018 2.780 2.800 2.770 2.770 5,217 +0.00(+0.00%)
Aug 27, 2018 2.760 2.860 2.760 2.770 10,933 +0.03(+1.09%)
Aug 24, 2018 2.800 2.840 2.730 2.740 7,200 +0.02(+0.74%)
Aug 23, 2018 2.770 2.790 2.720 2.720 160,313 -0.07(-2.51%)
Aug 22, 2018 2.760 2.830 2.760 2.790 21,640 +0.06(+2.20%)
Aug 21, 2018 2.720 2.750 2.710 2.730 15,934 +0.00(+0.18%)
Aug 20, 2018 2.770 2.770 2.725 2.725 24,316 -0.00(-0.18%)
Aug 17, 2018 2.680 2.800 2.680 2.730 2,900 +0.04(+1.49%)
Aug 16, 2018 2.730 2.790 2.690 2.690 44,248 -0.05(-1.82%)
Aug 15, 2018 2.830 2.830 2.630 2.740 20,619 -0.06(-2.14%)
Aug 14, 2018 2.850 2.900 2.780 2.800 65,612 -0.03(-1.06%)
Aug 13, 2018 2.870 2.870 2.820 2.830 13,025 -0.01(-0.35%)
Aug 10, 2018 2.850 2.870 2.800 2.840 4,200 -0.03(-1.05%)
Aug 09, 2018 2.760 2.870 2.760 2.870 24,411 +0.17(+6.30%)
Aug 08, 2018 2.700 2.740 2.700 2.700 16,257 -0.05(-1.82%)
Aug 07, 2018 2.720 2.750 2.710 2.750 15,268 +0.02(+0.73%)
Aug 06, 2018 2.710 2.755 2.710 2.730 19,890 +0.01(+0.37%)
Aug 03, 2018 2.730 2.735 2.720 2.720 12,300 -0.01(-0.37%)
Aug 02, 2018 2.770 2.810 2.730 2.730 2,528 -0.02(-0.73%)
Aug 01, 2018 2.740 2.765 2.700 2.750 12,045 -0.01(-0.36%)
Jul 31, 2018 2.700 2.820 2.700 2.760 15,370 +0.00(+0.00%)
Jul 30, 2018 2.740 2.760 2.740 2.760 6,023 +0.00(+0.00%)
Jul 27, 2018 2.740 2.770 2.740 2.760 6,600 +0.02(+0.73%)
Jul 26, 2018 2.770 2.770 2.740 2.740 21,909 -0.03(-1.08%)
Jul 25, 2018 2.760 2.770 2.760 2.770 1,072 +0.01(+0.36%)
Jul 24, 2018 2.775 2.780 2.760 2.760 6,151 +0.00(+0.00%)
Jul 23, 2018 2.810 2.814 2.760 2.760 7,922 -0.06(-2.13%)
Jul 20, 2018 2.875 2.875 2.820 2.820 7,559 -0.06(-2.08%)
Jul 19, 2018 2.890 2.829 2.880 9,579 +0.05(+1.80%)
Jul 18, 2018 2.800 2.829 2.780 2.829 22,034 +0.06(+2.13%)
Jul 17, 2018 2.770 2.800 2.760 2.770 25,424 +0.01(+0.36%)
Jul 16, 2018 2.760 2.777 2.760 2.760 5,711 -0.01(-0.36%)
Jul 13, 2018 2.810 2.810 2.760 2.770 7,212 +0.00(+0.08%)
Jul 12, 2018 2.780 2.800 2.768 2.768 3,773 -0.01(-0.20%)
Jul 11, 2018 2.750 2.790 2.735 2.774 2,394 +0.03(+1.23%)
Jul 10, 2018 2.900 2.900 2.730 2.740 24,114 -0.14(-4.86%)
Jul 09, 2018 2.850 2.890 2.850 2.880 7,188 +0.05(+1.77%)
Jul 06, 2018 2.860 2.860 2.810 2.830 14,830 -0.05(-1.74%)
Jul 05, 2018 2.850 2.880 2.840 2.880 7,313 +0.06(+2.13%)
Jul 03, 2018 2.820 2.820 2.820 0 -0.02(-0.70%)
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.