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, 2020 1.100 1.100 1.090 1.090 23,864 +0.01(+0.93%)
Mar 30, 2020 1.100 1.135 1.050 1.080 91,903 +0.00(+0.00%)
Mar 27, 2020 1.110 1.110 1.040 1.080 99,300 -0.03(-2.70%)
Mar 26, 2020 1.135 1.135 1.080 1.110 31,674 -0.03(-2.63%)
Mar 25, 2020 1.040 1.140 1.030 1.140 121,664 +0.11(+10.67%)
Mar 24, 2020 1.050 1.060 1.000 1.030 113,238 +0.02(+2.47%)
Mar 23, 2020 1.050 1.080 0.9648 1.005 316,763 +0.01(+0.52%)
Mar 20, 2020 0.9700 1.066 0.9650 1.000 325,600 +0.03(+3.51%)
Mar 19, 2020 1.000 1.046 0.9648 0.9662 81,009 -0.06(-6.19%)
Mar 18, 2020 0.9600 1.050 0.9600 1.030 139,986 +0.07(+6.76%)
Mar 17, 2020 0.9400 1.150 0.9400 0.9648 22,486 -0.02(-1.55%)
Mar 16, 2020 1.050 1.060 0.9300 0.9800 95,178 -0.05(-4.85%)
Mar 13, 2020 0.9700 1.030 0.9500 1.030 87,600 +0.02(+1.98%)
Mar 12, 2020 1.040 1.090 0.9600 1.010 95,764 -0.01(-0.98%)
Mar 11, 2020 1.060 1.060 1.020 1.020 24,172 -0.05(-4.67%)
Mar 10, 2020 1.100 1.110 1.010 1.070 108,052 +0.01(+0.94%)
Mar 09, 2020 1.100 1.100 1.000 1.060 93,643 -0.04(-3.64%)
Mar 06, 2020 1.120 1.140 1.100 1.100 20,800 -0.01(-0.90%)
Mar 05, 2020 1.130 1.150 1.110 1.110 40,456 -0.02(-1.77%)
Mar 04, 2020 1.130 1.150 1.130 1.130 30,854 +0.00(+0.00%)
Mar 03, 2020 1.150 1.150 1.120 1.130 36,600 +0.01(+0.89%)
Mar 02, 2020 1.130 1.150 1.120 1.120 58,228 -0.00(-0.44%)
Feb 28, 2020 1.150 1.150 1.120 1.125 72,100 -0.04(-3.85%)
Feb 27, 2020 1.180 1.199 1.170 1.170 111,914 +0.00(+0.00%)
Feb 26, 2020 1.240 1.240 1.170 1.170 23,888 -0.01(-0.85%)
Feb 25, 2020 1.240 1.250 1.170 1.180 121,302 -0.03(-2.48%)
Feb 24, 2020 1.250 1.290 1.210 1.210 42,388 -0.05(-3.97%)
Feb 21, 2020 1.220 1.286 1.220 1.260 26,200 +0.03(+2.44%)
Feb 20, 2020 1.260 1.270 1.210 1.230 27,123 -0.02(-1.60%)
Feb 19, 2020 1.290 1.292 1.250 1.250 23,035 -0.03(-2.34%)
Feb 18, 2020 1.230 1.310 1.230 1.280 105,017 +0.07(+5.79%)
Feb 14, 2020 1.210 1.220 1.210 1.210 34,600 -0.02(-1.63%)
Feb 13, 2020 1.210 1.233 1.200 1.230 87,623 +0.03(+2.50%)
Feb 12, 2020 1.200 1.209 1.200 1.200 18,108 -0.01(-0.83%)
Feb 11, 2020 1.210 1.220 1.200 1.210 5,859 +0.00(+0.00%)
Feb 10, 2020 1.240 1.240 1.202 1.210 38,151 -0.03(-2.02%)
Feb 07, 2020 1.240 1.240 1.230 1.235 1,900 -0.00(-0.40%)
Feb 06, 2020 1.220 1.250 1.220 1.240 23,411 +0.04(+3.33%)
Feb 05, 2020 1.220 1.232 1.200 1.200 16,879 -0.02(-1.64%)
Feb 04, 2020 1.250 1.250 1.170 1.220 69,121 +0.00(+0.00%)
Feb 03, 2020 1.230 1.230 1.220 1.220 12,577 +0.00(+0.00%)
Jan 31, 2020 1.230 1.245 1.220 1.220 23,500 -0.03(-2.40%)
Jan 30, 2020 1.200 1.250 1.190 1.250 66,457 +0.06(+5.49%)
Jan 29, 2020 1.200 1.215 1.160 1.185 108,001 -0.02(-2.07%)
Jan 28, 2020 1.220 1.230 1.200 1.210 58,742 +0.01(+0.83%)
Jan 27, 2020 1.210 1.230 1.200 1.200 55,757 -0.04(-3.23%)
Jan 24, 2020 1.230 1.245 1.230 1.240 34,900 +0.01(+0.81%)
Jan 23, 2020 1.290 1.290 1.230 1.230 50,627 -0.01(-0.81%)
Jan 22, 2020 1.230 1.250 1.230 1.240 98,263 +0.03(+2.48%)
Jan 21, 2020 1.240 1.260 1.150 1.210 198,304 -0.05(-3.97%)
Jan 17, 2020 1.300 1.301 1.250 1.260 69,100 -0.03(-2.33%)
Jan 16, 2020 1.290 1.310 1.230 1.290 90,392 -0.02(-1.53%)
Jan 15, 2020 1.390 1.390 1.220 1.310 148,755 -0.06(-4.38%)
Jan 14, 2020 1.420 1.427 1.370 1.370 113,408 -0.05(-3.62%)
Jan 13, 2020 1.410 1.430 1.410 1.421 92,525 +0.01(+0.81%)
Jan 10, 2020 1.380 1.440 1.380 1.410 149,700 +0.03(+2.17%)
Jan 09, 2020 1.300 1.420 1.270 1.380 314,090 +0.11(+8.66%)
Jan 08, 2020 1.210 1.290 1.200 1.270 236,704 +0.06(+4.96%)
Jan 07, 2020 1.160 1.210 1.130 1.210 196,183 +0.06(+5.22%)
Jan 06, 2020 1.090 1.150 1.090 1.150 262,488 +0.06(+5.50%)
Jan 03, 2020 1.110 1.120 1.080 1.090 249,100 -0.01(-0.91%)
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.