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 (%)
Feb 28, 2018 2.750 2.750 2.725 2.740 7,080 +0.00(+0.00%)
Feb 27, 2018 2.740 2.750 2.710 2.740 64,399 +0.01(+0.37%)
Feb 26, 2018 2.720 2.740 2.670 2.730 34,490 -0.01(-0.36%)
Feb 23, 2018 2.850 2.850 2.700 2.740 36,540 -0.08(-2.84%)
Feb 22, 2018 2.830 2.840 2.721 2.820 5,258 +0.00(+0.18%)
Feb 21, 2018 2.810 2.860 2.751 2.815 37,125 -0.02(-0.88%)
Feb 20, 2018 2.860 2.860 2.771 2.840 9,965 -0.01(-0.35%)
Feb 16, 2018 2.850 2.850 2.850 0 +0.03(+1.06%)
Feb 15, 2018 2.850 2.850 2.770 2.820 45,195 +0.03(+1.08%)
Feb 14, 2018 2.770 2.870 2.740 2.790 14,428 +0.02(+0.72%)
Feb 13, 2018 2.740 2.780 2.740 2.770 30,413 +0.03(+1.09%)
Feb 12, 2018 2.670 2.770 2.670 2.740 21,431 +0.08(+3.01%)
Feb 09, 2018 2.680 2.690 2.600 2.660 39,580 +0.00(+0.00%)
Feb 08, 2018 2.680 2.680 2.630 2.660 16,336 -0.01(-0.37%)
Feb 07, 2018 2.680 2.680 2.670 21,782 -0.01(-0.37%)
Feb 06, 2018 2.670 2.740 2.660 2.680 20,823 -0.02(-0.74%)
Feb 05, 2018 2.760 2.800 2.680 2.700 25,394 -0.05(-1.82%)
Feb 02, 2018 2.750 2.770 2.700 2.750 25,231 -0.01(-0.36%)
Feb 01, 2018 2.670 2.770 2.670 2.760 22,521 +0.08(+2.99%)
Jan 31, 2018 2.640 2.680 2.640 2.680 28,009 +0.04(+1.52%)
Jan 30, 2018 2.800 2.800 2.630 2.640 28,218 -0.19(-6.71%)
Jan 29, 2018 2.840 2.900 2.750 2.830 33,386 -0.01(-0.35%)
Jan 26, 2018 2.800 2.900 2.750 2.840 24,354 +0.04(+1.43%)
Jan 25, 2018 2.880 2.880 2.770 2.800 68,650 -0.09(-3.11%)
Jan 24, 2018 2.970 2.970 2.850 2.890 76,199 -0.04(-1.37%)
Jan 23, 2018 2.890 2.990 2.860 2.930 42,818 +0.06(+2.09%)
Jan 22, 2018 2.800 2.880 2.800 2.870 50,190 +0.08(+2.87%)
Jan 19, 2018 2.780 2.850 2.730 2.790 85,512 +0.04(+1.45%)
Jan 18, 2018 2.700 2.830 2.660 2.750 125,090 +0.08(+3.03%)
Jan 17, 2018 2.620 2.720 2.600 2.669 93,172 +0.05(+1.87%)
Jan 16, 2018 2.610 2.660 2.610 2.620 41,718 +0.02(+0.77%)
Jan 12, 2018 2.600 2.600 2.600 0 -0.03(-1.14%)
Jan 11, 2018 2.560 2.650 2.540 2.630 108,414 +0.12(+4.78%)
Jan 10, 2018 2.620 2.510 2.510 50,420 -0.10(-3.83%)
Jan 09, 2018 2.590 2.630 2.590 2.610 31,323 +0.04(+1.56%)
Jan 08, 2018 2.500 2.630 2.500 2.570 45,745 +0.07(+2.80%)
Jan 05, 2018 2.490 2.630 2.470 2.500 120,199 +0.03(+1.21%)
Jan 04, 2018 2.465 2.520 2.450 2.470 90,024 +0.00(+0.00%)
Jan 03, 2018 2.425 2.490 2.425 2.470 32,840 +0.05(+2.07%)
Jan 02, 2018 2.420 2.470 2.410 2.420 46,634 +0.00(+0.00%)
Dec 29, 2017 2.420 2.420 2.420 0 -0.07(-2.81%)
Dec 28, 2017 2.478 2.478 2.440 2.490 64,183 +0.03(+1.22%)
Dec 27, 2017 2.480 2.500 2.450 2.460 31,710 -0.01(-0.40%)
Dec 26, 2017 2.480 2.487 2.450 2.470 19,475 -0.01(-0.40%)
Dec 22, 2017 2.470 2.490 2.470 2.480 22,607 +0.01(+0.40%)
Dec 21, 2017 2.520 2.550 2.450 2.470 49,632 -0.04(-1.59%)
Dec 20, 2017 2.500 2.530 2.489 2.510 83,800 +0.04(+1.62%)
Dec 19, 2017 2.470 2.500 2.470 2.470 6,878 -0.01(-0.40%)
Dec 18, 2017 2.460 2.520 2.460 2.480 48,714 +0.03(+1.22%)
Dec 15, 2017 2.520 2.520 2.450 2.450 85,651 -0.06(-2.39%)
Dec 14, 2017 2.490 2.530 2.480 2.510 70,120 +0.03(+1.21%)
Dec 13, 2017 2.520 2.530 2.450 2.480 116,850 -0.01(-0.40%)
Dec 12, 2017 2.490 2.500 2.470 2.490 11,761 +0.01(+0.40%)
Dec 11, 2017 2.500 2.529 2.480 2.480 41,020 -0.02(-0.80%)
Dec 08, 2017 2.480 2.530 2.480 2.500 45,258 +0.00(+0.00%)
Dec 07, 2017 2.480 2.530 2.480 2.500 31,702 +0.00(+0.00%)
Dec 06, 2017 2.490 2.520 2.450 2.500 36,035 +0.01(+0.40%)
Dec 05, 2017 2.530 2.530 2.400 2.490 32,030 -0.04(-1.58%)
Dec 04, 2017 2.450 2.610 2.450 2.530 101,347 +0.08(+3.27%)
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.