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 (%)
Oct 30, 2020 2.280 2.380 2.200 2.310 152,900 +0.05(+2.21%)
Oct 29, 2020 2.130 2.264 2.130 2.260 245,290 +0.13(+6.10%)
Oct 28, 2020 2.170 2.180 2.035 2.130 155,351 -0.04(-1.84%)
Oct 27, 2020 2.060 2.180 2.060 2.170 41,489 -0.01(-0.46%)
Oct 26, 2020 2.230 2.230 2.052 2.180 69,380 -0.01(-0.46%)
Oct 23, 2020 2.170 2.210 2.100 2.190 76,300 +0.03(+1.39%)
Oct 22, 2020 2.130 2.170 2.070 2.160 117,895 +0.06(+2.86%)
Oct 21, 2020 2.050 2.210 2.050 2.100 150,956 +0.06(+2.94%)
Oct 20, 2020 2.210 2.221 2.020 2.040 252,690 -0.17(-7.69%)
Oct 19, 2020 2.450 2.450 2.170 2.210 393,238 -0.14(-5.96%)
Oct 16, 2020 2.260 2.455 2.210 2.350 649,900 +0.17(+7.80%)
Oct 15, 2020 1.910 2.240 1.910 2.180 431,407 +0.16(+7.92%)
Oct 14, 2020 1.890 2.030 1.840 2.020 145,755 +0.13(+6.88%)
Oct 13, 2020 1.780 1.920 1.720 1.890 129,379 +0.17(+9.88%)
Oct 12, 2020 1.730 1.800 1.720 1.720 61,879 -0.02(-1.15%)
Oct 09, 2020 1.795 1.812 1.704 1.740 142,500 -0.05(-2.79%)
Oct 08, 2020 1.760 1.840 1.760 1.790 59,177 +0.05(+2.87%)
Oct 07, 2020 1.790 1.820 1.670 1.740 176,862 -0.08(-4.40%)
Oct 06, 2020 1.830 1.840 1.770 1.820 107,234 -0.01(-0.55%)
Oct 05, 2020 1.830 1.850 1.750 1.830 87,364 +0.00(+0.00%)
Oct 02, 2020 1.810 1.840 1.740 1.830 34,000 +0.00(+0.00%)
Oct 01, 2020 1.780 1.850 1.710 1.830 177,562 +0.03(+1.67%)
Sep 30, 2020 1.780 1.820 1.760 1.800 24,287 +0.02(+1.12%)
Sep 29, 2020 1.770 1.820 1.750 1.780 49,237 +0.01(+0.56%)
Sep 28, 2020 1.820 1.830 1.770 1.770 47,130 +0.01(+0.57%)
Sep 25, 2020 1.710 1.781 1.650 1.760 87,100 +0.05(+2.92%)
Sep 24, 2020 1.700 1.760 1.620 1.710 107,443 -0.01(-0.58%)
Sep 23, 2020 1.810 1.810 1.720 1.720 188,305 -0.11(-6.01%)
Sep 22, 2020 1.850 1.900 1.800 1.830 50,243 -0.01(-0.54%)
Sep 21, 2020 1.830 2.000 1.780 1.840 143,293 -0.01(-0.54%)
Sep 18, 2020 1.930 2.010 1.810 1.850 303,100 -0.09(-4.88%)
Sep 17, 2020 2.040 2.060 1.910 1.945 170,986 -0.09(-4.66%)
Sep 16, 2020 2.040 2.090 2.010 2.040 91,946 +0.04(+2.00%)
Sep 15, 2020 2.080 2.090 1.990 2.000 101,436 -0.03(-1.48%)
Sep 14, 2020 2.000 2.090 1.970 2.030 132,714 +0.06(+2.98%)
Sep 11, 2020 1.990 2.066 1.910 1.971 55,600 -0.02(-0.94%)
Sep 10, 2020 2.010 2.130 1.920 1.990 204,716 +0.00(+0.00%)
Sep 09, 2020 2.180 2.340 1.940 1.990 543,227 -0.17(-7.87%)
Sep 08, 2020 1.900 2.390 1.900 2.160 832,493 +0.27(+14.29%)
Sep 04, 2020 1.820 1.930 1.820 1.890 101,000 +0.07(+3.85%)
Sep 03, 2020 1.950 2.000 1.810 1.820 115,239 -0.12(-6.19%)
Sep 02, 2020 1.840 1.970 1.840 1.940 213,729 +0.07(+3.74%)
Sep 01, 2020 1.980 2.000 1.800 1.870 172,419 -0.09(-4.59%)
Aug 31, 2020 2.040 2.049 1.870 1.960 102,332 -0.02(-1.01%)
Aug 28, 2020 2.100 2.115 1.980 1.980 115,900 -0.12(-5.72%)
Aug 27, 2020 2.180 2.180 1.980 2.100 110,082 -0.09(-4.11%)
Aug 26, 2020 2.200 2.230 2.060 2.190 216,200 +0.01(+0.46%)
Aug 25, 2020 2.070 2.400 2.020 2.180 785,550 +0.16(+7.92%)
Aug 24, 2020 1.870 2.040 1.850 2.020 446,994 +0.19(+10.38%)
Aug 21, 2020 1.750 1.850 1.730 1.830 243,000 +0.11(+6.40%)
Aug 20, 2020 1.720 1.740 1.660 1.720 148,813 -0.01(-0.58%)
Aug 19, 2020 1.660 1.740 1.660 1.730 154,627 +0.07(+4.22%)
Aug 18, 2020 1.670 1.710 1.630 1.660 124,761 -0.03(-1.78%)
Aug 17, 2020 1.680 1.700 1.630 1.690 59,821 +0.04(+2.42%)
Aug 14, 2020 1.660 1.700 1.620 1.650 89,000 +0.01(+0.92%)
Aug 13, 2020 1.680 1.700 1.600 1.635 47,625 -0.05(-2.71%)
Aug 12, 2020 1.600 1.707 1.590 1.681 195,632 +0.08(+5.04%)
Aug 11, 2020 1.570 1.790 1.570 1.600 253,481 -0.01(-0.62%)
Aug 10, 2020 1.610 1.620 1.570 1.610 35,650 -0.01(-0.62%)
Aug 07, 2020 1.660 1.680 1.510 1.620 194,100 -0.06(-3.57%)
Aug 06, 2020 1.700 1.720 1.660 1.680 140,307 -0.01(-0.59%)
Aug 05, 2020 1.660 1.733 1.660 1.690 67,944 -0.03(-1.74%)
Aug 04, 2020 1.630 1.790 1.630 1.720 102,223 +0.15(+9.55%)
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.