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 0.8115 0.8374 0.8012 0.8012 150,225 +0.00(+0.00%)
Jul 30, 2019 0.8012 0.8284 0.8012 0.8012 108,802 +0.00(+0.00%)
Jul 29, 2019 0.7909 0.8167 0.7857 0.8012 52,889 +0.01(+1.31%)
Jul 26, 2019 0.7909 0.7960 0.7857 0.7909 92,666 -0.01(-0.65%)
Jul 25, 2019 0.7909 0.8012 0.7857 0.7960 37,312 -0.01(-0.65%)
Jul 24, 2019 0.7858 0.8038 0.7702 0.8012 244,244 +0.02(+1.97%)
Jul 23, 2019 0.7857 0.7925 0.7805 0.7857 248,430 +0.00(+0.00%)
Jul 22, 2019 0.7857 0.7986 0.7857 0.7857 70,973 +0.00(+0.00%)
Jul 19, 2019 0.7909 0.8064 0.7857 0.7857 132,905 +0.00(+0.00%)
Jul 18, 2019 0.7857 0.8012 0.7857 0.7857 137,229 +0.00(+0.00%)
Jul 17, 2019 0.7909 0.8025 0.7857 0.7857 180,941 -0.01(-0.65%)
Jul 16, 2019 0.8115 0.8115 0.7909 0.7909 96,107 -0.01(-1.38%)
Jul 15, 2019 0.8012 0.8064 0.7935 0.8019 85,699 +0.01(+1.40%)
Jul 12, 2019 0.8115 0.8115 0.7909 0.7909 97,502 -0.03(-3.77%)
Jul 11, 2019 0.8219 0.8219 0.7857 0.8219 103,267 +0.03(+3.92%)
Jul 10, 2019 0.7909 0.8271 0.7857 0.7909 55,371 +0.01(+0.66%)
Jul 09, 2019 0.7909 0.7986 0.7857 0.7857 80,925 -0.01(-0.65%)
Jul 08, 2019 0.7960 0.8064 0.7909 0.7909 81,312 -0.01(-1.77%)
Jul 05, 2019 0.8023 0.8064 0.7909 0.8051 47,397 -0.00(-0.16%)
Jul 03, 2019 0.7909 0.8064 0.7857 0.8064 215,705 +0.01(+1.30%)
Jul 02, 2019 0.7909 0.8073 0.7857 0.7960 278,651 +0.01(+1.32%)
Jul 01, 2019 0.8322 0.8322 0.7857 0.7857 264,132 -0.05(-6.17%)
Jun 28, 2019 0.8219 0.8374 0.7857 0.8374 387,302 +0.04(+4.52%)
Jun 27, 2019 0.7909 0.8012 0.7857 0.8012 124,615 +0.01(+0.65%)
Jun 26, 2019 0.8064 0.8167 0.7960 0.7960 62,604 -0.02(-1.91%)
Jun 25, 2019 0.8012 0.8156 0.7805 0.8115 73,550 +0.01(+0.64%)
Jun 24, 2019 0.8167 0.8183 0.8064 0.8064 191,745 -0.02(-2.50%)
Jun 21, 2019 0.8167 0.8271 0.8012 0.8271 217,446 +0.01(+1.27%)
Jun 20, 2019 0.8219 0.8374 0.8115 0.8167 307,913 -0.01(-1.25%)
Jun 19, 2019 0.8271 0.8374 0.8167 0.8271 357,189 +0.00(+0.31%)
Jun 18, 2019 0.8271 0.8426 0.8167 0.8245 100,779 +0.00(+0.31%)
Jun 17, 2019 0.8271 0.8374 0.8167 0.8219 117,752 -0.01(-0.62%)
Jun 14, 2019 0.8322 0.8322 0.8167 0.8271 28,631 -0.02(-1.84%)
Jun 13, 2019 0.8115 0.8426 0.8115 0.8426 64,315 +0.01(+1.24%)
Jun 12, 2019 0.8374 0.8374 0.8007 0.8322 143,244 +0.01(+1.26%)
Jun 11, 2019 0.8632 0.8632 0.8064 0.8219 63,519 -0.03(-3.64%)
Jun 10, 2019 0.8529 0.8684 0.8426 0.8529 130,096 +0.01(+0.61%)
Jun 07, 2019 0.8322 0.8529 0.8219 0.8477 181,270 +0.04(+4.46%)
Jun 06, 2019 0.7754 0.8219 0.7674 0.8115 131,864 +0.04(+4.67%)
Jun 05, 2019 0.8426 0.8526 0.7702 0.7754 1,187,290 -0.05(-6.25%)
Jun 04, 2019 0.9046 0.9150 0.8167 0.8271 1,542,115 -0.07(-8.05%)
Jun 03, 2019 1.065 1.086 0.8986 0.8994 1,706,305 -0.25(-21.97%)
May 31, 2019 1.158 1.158 1.134 1.153 120,524 -0.01(-0.67%)
May 30, 2019 1.163 1.202 1.158 1.160 116,260 -0.00(-0.22%)
May 29, 2019 1.163 1.199 1.158 1.163 97,299 -0.01(-0.44%)
May 28, 2019 1.210 1.212 1.168 1.168 192,769 -0.03(-2.16%)
May 24, 2019 1.184 1.225 1.184 1.194 118,202 +0.01(+0.87%)
May 23, 2019 1.179 1.230 1.179 1.184 101,344 -0.01(-0.54%)
May 22, 2019 1.225 1.235 1.189 1.190 83,299 -0.02(-2.02%)
May 21, 2019 1.221 1.222 1.210 1.215 61,068 +0.00(+0.00%)
May 20, 2019 1.225 1.235 1.212 1.215 75,731 -0.01(-0.84%)
May 17, 2019 1.241 1.259 1.220 1.225 207,000 -0.02(-1.83%)
May 16, 2019 1.241 1.256 1.220 1.248 119,380 +0.00(+0.17%)
May 15, 2019 1.241 1.287 1.225 1.246 259,400 -0.01(-0.41%)
May 14, 2019 1.292 1.437 1.241 1.251 2,290,058 +0.15(+13.62%)
May 13, 2019 1.106 1.111 1.096 1.101 40,111 -0.01(-0.93%)
May 10, 2019 1.106 1.122 1.106 1.111 87,829 -0.01(-0.92%)
May 09, 2019 1.075 1.122 1.075 1.122 16,600 -0.01(-0.46%)
May 08, 2019 1.086 1.127 1.080 1.127 7,411 +0.04(+3.32%)
May 07, 2019 1.101 1.127 1.091 1.091 148,022 -0.02(-1.40%)
May 06, 2019 1.091 1.127 1.091 1.106 76,421 -0.02(-1.84%)
May 03, 2019 1.122 1.127 1.096 1.127 25,342 +0.03(+2.35%)
May 02, 2019 1.101 1.122 1.101 1.101 1,416 +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.