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, 2019 1.570 1.620 1.550 1.550 77,653 +0.00(+0.00%)
Jul 30, 2019 1.550 1.603 1.550 1.550 56,241 +0.00(+0.00%)
Jul 29, 2019 1.530 1.580 1.520 1.550 27,339 +0.02(+1.31%)
Jul 26, 2019 1.530 1.540 1.520 1.530 47,900 -0.01(-0.65%)
Jul 25, 2019 1.530 1.550 1.520 1.540 19,287 -0.01(-0.65%)
Jul 24, 2019 1.520 1.555 1.490 1.550 126,252 +0.03(+1.97%)
Jul 23, 2019 1.520 1.533 1.510 1.520 128,416 +0.00(+0.00%)
Jul 22, 2019 1.520 1.545 1.520 1.520 36,687 +0.00(+0.00%)
Jul 19, 2019 1.530 1.560 1.520 1.520 68,700 +0.00(+0.00%)
Jul 18, 2019 1.520 1.550 1.520 1.520 70,935 +0.00(+0.00%)
Jul 17, 2019 1.530 1.552 1.520 1.520 93,530 -0.01(-0.65%)
Jul 16, 2019 1.570 1.570 1.530 1.530 49,679 -0.02(-1.38%)
Jul 15, 2019 1.550 1.560 1.535 1.551 44,299 +0.02(+1.40%)
Jul 12, 2019 1.570 1.570 1.530 1.530 50,400 -0.06(-3.77%)
Jul 11, 2019 1.590 1.590 1.520 1.590 53,380 +0.06(+3.92%)
Jul 10, 2019 1.530 1.600 1.520 1.530 28,622 +0.01(+0.66%)
Jul 09, 2019 1.530 1.545 1.520 1.520 41,831 -0.01(-0.65%)
Jul 08, 2019 1.540 1.560 1.530 1.530 42,031 -0.03(-1.77%)
Jul 05, 2019 1.552 1.560 1.530 1.558 24,500 -0.00(-0.16%)
Jul 03, 2019 1.530 1.560 1.520 1.560 111,500 +0.02(+1.30%)
Jul 02, 2019 1.530 1.562 1.520 1.540 144,037 +0.02(+1.32%)
Jul 01, 2019 1.610 1.610 1.520 1.520 136,532 -0.10(-6.17%)
Jun 28, 2019 1.590 1.620 1.520 1.620 200,200 +0.07(+4.52%)
Jun 27, 2019 1.530 1.550 1.520 1.550 64,415 +0.01(+0.65%)
Jun 26, 2019 1.560 1.580 1.540 1.540 32,361 -0.03(-1.91%)
Jun 25, 2019 1.550 1.578 1.510 1.570 38,019 +0.01(+0.64%)
Jun 24, 2019 1.580 1.583 1.560 1.560 99,115 -0.04(-2.50%)
Jun 21, 2019 1.580 1.600 1.550 1.600 112,400 +0.02(+1.27%)
Jun 20, 2019 1.590 1.620 1.570 1.580 159,163 -0.02(-1.25%)
Jun 19, 2019 1.600 1.620 1.580 1.600 184,634 +0.01(+0.31%)
Jun 18, 2019 1.600 1.630 1.580 1.595 52,094 +0.00(+0.31%)
Jun 17, 2019 1.600 1.620 1.580 1.590 60,867 -0.01(-0.63%)
Jun 14, 2019 1.610 1.610 1.580 1.600 14,800 -0.03(-1.84%)
Jun 13, 2019 1.570 1.630 1.570 1.630 33,245 +0.02(+1.24%)
Jun 12, 2019 1.620 1.620 1.549 1.610 74,044 +0.02(+1.26%)
Jun 11, 2019 1.670 1.670 1.560 1.590 32,834 -0.06(-3.64%)
Jun 10, 2019 1.650 1.680 1.630 1.650 67,248 +0.01(+0.61%)
Jun 07, 2019 1.610 1.650 1.590 1.640 93,700 +0.07(+4.46%)
Jun 06, 2019 1.500 1.590 1.485 1.570 68,162 +0.07(+4.67%)
Jun 05, 2019 1.630 1.649 1.490 1.500 613,720 -0.10(-6.25%)
Jun 04, 2019 1.750 1.770 1.580 1.600 797,132 -0.14(-8.05%)
Jun 03, 2019 2.060 2.100 1.738 1.740 882,003 -0.49(-21.97%)
May 31, 2019 2.240 2.240 2.194 2.230 62,300 -0.02(-0.67%)
May 30, 2019 2.250 2.325 2.240 2.245 60,096 -0.00(-0.22%)
May 29, 2019 2.250 2.320 2.240 2.250 50,295 -0.01(-0.44%)
May 28, 2019 2.340 2.345 2.260 2.260 99,644 -0.05(-2.16%)
May 24, 2019 2.290 2.370 2.290 2.310 61,100 +0.02(+0.87%)
May 23, 2019 2.280 2.380 2.280 2.290 52,386 -0.01(-0.54%)
May 22, 2019 2.369 2.390 2.300 2.303 43,058 -0.05(-2.02%)
May 21, 2019 2.362 2.365 2.340 2.350 31,567 +0.00(+0.00%)
May 20, 2019 2.370 2.390 2.345 2.350 39,146 -0.02(-0.84%)
May 17, 2019 2.400 2.435 2.360 2.370 107,000 -0.04(-1.83%)
May 16, 2019 2.400 2.430 2.360 2.414 61,709 +0.00(+0.17%)
May 15, 2019 2.400 2.490 2.370 2.410 134,086 -0.01(-0.41%)
May 14, 2019 2.500 2.780 2.400 2.420 1,183,750 +0.29(+13.62%)
May 13, 2019 2.140 2.150 2.120 2.130 20,734 -0.02(-0.93%)
May 10, 2019 2.140 2.170 2.140 2.150 45,400 -0.02(-0.92%)
May 09, 2019 2.080 2.170 2.080 2.170 8,581 -0.01(-0.46%)
May 08, 2019 2.100 2.180 2.090 2.180 3,831 +0.07(+3.32%)
May 07, 2019 2.130 2.180 2.110 2.110 76,514 -0.03(-1.40%)
May 06, 2019 2.110 2.180 2.110 2.140 39,503 -0.04(-1.83%)
May 03, 2019 2.170 2.180 2.120 2.180 13,100 +0.05(+2.35%)
May 02, 2019 2.130 2.170 2.130 2.130 732 +0.00(+0.00%)
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.