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 (%)
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%)
May 01, 2019 2.140 2.160 2.127 2.130 14,266 -0.03(-1.39%)
Apr 30, 2019 2.160 2.170 2.143 2.160 5,953 +0.00(+0.00%)
Apr 29, 2019 2.150 2.170 2.150 2.160 5,821 +0.01(+0.47%)
Apr 26, 2019 2.160 2.171 2.150 2.150 16,800 -0.03(-1.38%)
Apr 25, 2019 2.160 2.180 2.150 2.180 6,823 +0.03(+1.40%)
Apr 24, 2019 2.120 2.180 2.120 2.150 15,309 +0.02(+1.15%)
Apr 23, 2019 2.140 2.150 2.126 2.126 9,048 -0.01(-0.68%)
Apr 22, 2019 2.120 2.148 2.120 2.140 29,463 -0.01(-0.35%)
Apr 18, 2019 2.156 2.156 2.140 2.147 6,000 -0.00(-0.12%)
Apr 17, 2019 2.190 2.190 2.150 2.150 17,469 -0.03(-1.38%)
Apr 16, 2019 2.220 2.250 2.180 2.180 12,285 -0.04(-1.80%)
Apr 15, 2019 2.230 2.240 2.200 2.220 3,502 -0.01(-0.45%)
Apr 12, 2019 2.170 2.284 2.150 2.230 13,400 +0.06(+2.76%)
Apr 11, 2019 2.160 2.200 2.143 2.170 32,110 +0.02(+0.93%)
Apr 10, 2019 2.150 2.201 2.150 2.150 10,112 -0.01(-0.46%)
Apr 09, 2019 2.170 2.200 2.160 2.160 16,155 +0.00(+0.00%)
Apr 08, 2019 2.190 2.200 2.160 2.160 14,194 -0.03(-1.37%)
Apr 05, 2019 2.180 2.250 2.180 2.190 53,100 -0.01(-0.45%)
Apr 04, 2019 2.250 2.270 2.191 2.200 6,080 +0.02(+0.92%)
Apr 03, 2019 2.320 2.320 2.180 2.180 218,137 -0.15(-6.44%)
Apr 02, 2019 2.270 2.340 2.260 2.330 53,029 +0.07(+3.10%)
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.