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 (%)
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%)
Jul 02, 2018 2.840 2.880 2.830 2.840 41,345 -0.01(-0.35%)
Jun 29, 2018 2.940 2.950 2.830 2.850 9,079 -0.06(-2.06%)
Jun 28, 2018 2.930 3.000 2.861 2.910 17,894 +0.00(+0.00%)
Jun 27, 2018 2.900 2.960 2.878 2.910 10,632 +0.01(+0.34%)
Jun 26, 2018 2.930 2.960 2.890 2.900 7,509 -0.04(-1.36%)
Jun 25, 2018 2.960 2.960 2.870 2.940 11,309 -0.03(-1.01%)
Jun 22, 2018 3.020 3.020 2.930 2.970 20,882 -0.01(-0.34%)
Jun 21, 2018 2.900 2.984 2.900 2.980 25,970 +0.04(+1.36%)
Jun 20, 2018 3.060 3.060 2.770 2.940 58,918 -0.03(-1.01%)
Jun 19, 2018 2.930 3.000 2.900 2.970 25,430 +0.05(+1.71%)
Jun 18, 2018 2.990 3.000 2.920 2.920 12,988 -0.09(-2.99%)
Jun 15, 2018 3.000 2.950 3.010 125,740 +0.01(+0.33%)
Jun 14, 2018 2.990 3.150 2.950 3.000 193,306 +0.04(+1.47%)
Jun 13, 2018 2.940 2.990 2.940 2.956 7,818 +0.02(+0.56%)
Jun 12, 2018 2.970 3.000 2.860 2.940 39,194 -0.01(-0.34%)
Jun 11, 2018 2.950 2.981 2.881 2.950 49,715 +0.02(+0.68%)
Jun 08, 2018 2.910 3.000 2.910 2.930 56,003 +0.01(+0.34%)
Jun 07, 2018 2.870 2.990 2.870 2.920 66,098 +0.05(+1.74%)
Jun 06, 2018 2.890 2.910 2.860 2.870 77,292 -0.03(-1.03%)
Jun 05, 2018 2.860 2.900 2.860 2.900 46,958 +0.05(+1.75%)
Jun 04, 2018 2.883 2.900 2.850 2.850 26,551 -0.02(-0.70%)
Jun 01, 2018 2.890 2.890 2.860 2.870 11,163 +0.00(+0.00%)
May 31, 2018 2.900 2.900 2.830 2.870 27,894 +0.00(+0.00%)
May 30, 2018 2.850 2.900 2.850 2.870 23,035 +0.04(+1.38%)
May 29, 2018 2.830 2.860 2.830 2.831 7,981 -0.03(-1.01%)
May 25, 2018 2.860 2.860 2.860 0 +0.01(+0.35%)
May 24, 2018 2.870 2.870 2.820 2.850 6,535 +0.02(+0.67%)
May 23, 2018 2.830 2.870 2.820 2.831 7,805 +0.01(+0.39%)
May 22, 2018 2.860 2.860 2.820 2.820 4,890 -0.03(-1.17%)
May 21, 2018 2.890 2.890 2.830 2.854 13,723 -0.02(-0.57%)
May 18, 2018 2.863 2.880 2.850 2.870 9,092 +0.03(+1.06%)
May 17, 2018 2.840 2.880 2.810 2.840 9,024 -0.02(-0.70%)
May 16, 2018 2.920 2.920 2.810 2.860 55,195 -0.06(-2.05%)
May 15, 2018 2.900 2.950 2.900 2.920 20,431 +0.00(+0.00%)
May 14, 2018 2.890 2.950 2.890 2.920 7,369 +0.01(+0.34%)
May 11, 2018 2.920 2.984 2.890 2.910 40,358 -0.01(-0.34%)
May 10, 2018 2.910 2.950 2.901 2.920 19,963 +0.03(+1.04%)
May 09, 2018 2.890 2.946 2.860 2.890 120,794 -0.05(-1.70%)
May 08, 2018 2.850 3.030 2.850 2.940 147,858 +0.11(+3.88%)
May 07, 2018 2.820 2.850 2.820 2.830 32,822 +0.02(+0.71%)
May 04, 2018 2.750 2.840 2.750 2.810 22,020 +0.02(+0.72%)
May 03, 2018 2.750 2.800 2.750 2.790 13,125 +0.04(+1.45%)
May 02, 2018 2.740 2.750 2.730 2.750 14,207 +0.04(+1.48%)
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.