Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 14, 2021 11.80 11.80 11.80 0 -7.30(-38.22%)
Sep 13, 2021 21.63 22.57 18.52 19.10 17,648,186 -1.90(-9.05%)
Sep 10, 2021 24.90 25.87 20.80 21.00 29,911,736 -5.02(-19.29%)
Sep 09, 2021 23.30 27.57 21.63 26.02 63,376,648 +2.77(+11.91%)
Sep 08, 2021 21.11 23.27 18.55 23.25 28,946,890 +3.95(+20.47%)
Sep 07, 2021 22.17 22.95 17.57 19.30 19,978,382 -2.65(-12.07%)
Sep 03, 2021 21.98 24.25 20.62 21.95 20,836,476 -0.05(-0.23%)
Sep 02, 2021 25.86 29.00 21.31 22.00 29,363,176 -2.10(-8.71%)
Sep 01, 2021 28.92 29.17 22.81 24.10 27,423,988 -7.26(-23.15%)
Aug 31, 2021 35.97 36.39 30.51 31.36 28,977,606 -5.03(-13.82%)
Aug 30, 2021 36.79 43.17 29.34 36.39 72,423,712 +10.06(+38.21%)
Aug 27, 2021 38.64 59.69 26.33 26.33 166,547,808 +6.63(+33.65%)
Aug 26, 2021 15.05 19.99 14.32 19.70 104,075,280 +5.74(+41.12%)
Aug 25, 2021 13.39 15.05 12.64 13.96 51,831,592 +2.29(+19.62%)
Aug 24, 2021 11.11 14.72 10.88 11.67 80,670,080 +0.50(+4.48%)
Aug 23, 2021 9.240 11.50 8.910 11.17 32,516,168 +2.36(+26.79%)
Aug 20, 2021 9.290 10.44 8.560 8.810 29,067,542 +0.04(+0.46%)
Aug 19, 2021 8.140 8.770 8.030 8.770 5,043,791 +0.63(+7.74%)
Aug 18, 2021 8.110 8.800 7.800 8.140 4,880,814 -0.24(-2.86%)
Aug 17, 2021 7.520 8.500 7.500 8.380 6,889,931 +0.54(+6.89%)
Aug 16, 2021 8.636 8.680 7.670 7.840 8,870,742 -0.26(-3.21%)
Aug 13, 2021 9.770 10.88 7.960 8.100 83,501,432 +0.16(+2.02%)
Aug 12, 2021 6.970 8.200 6.600 7.940 7,017,266 +0.77(+10.74%)
Aug 11, 2021 7.630 7.631 6.750 7.170 3,056,646 -0.28(-3.76%)
Aug 10, 2021 7.890 7.950 7.101 7.450 2,916,993 -0.32(-4.12%)
Aug 09, 2021 7.990 8.220 7.430 7.770 6,779,219 +0.64(+8.98%)
Aug 06, 2021 6.700 7.670 6.661 7.130 4,967,456 +0.49(+7.38%)
Aug 05, 2021 6.720 6.821 6.320 6.640 3,209,656 -0.36(-5.14%)
Aug 04, 2021 6.200 7.250 6.199 7.000 5,576,591 +0.78(+12.54%)
Aug 03, 2021 7.350 7.420 6.000 6.220 5,630,633 -1.13(-15.37%)
Aug 02, 2021 7.950 8.150 7.210 7.350 3,709,993 -0.67(-8.35%)
Jul 30, 2021 7.250 8.220 7.050 8.020 4,809,080 +0.19(+2.43%)
Jul 29, 2021 8.020 8.860 7.650 7.830 7,581,327 -1.14(-12.71%)
Jul 28, 2021 8.500 9.320 7.280 8.970 36,332,020 +2.05(+29.62%)
Jul 27, 2021 6.860 6.980 5.820 6.920 10,507,580 +0.18(+2.67%)
Jul 26, 2021 7.890 7.999 6.310 6.740 20,192,094 +0.56(+9.06%)
Jul 23, 2021 5.500 6.290 4.890 6.180 8,817,479 +0.70(+12.77%)
Jul 22, 2021 5.010 6.950 5.010 5.480 27,339,414 +0.53(+10.71%)
Jul 21, 2021 4.640 5.000 4.421 4.950 4,478,625 +0.44(+9.76%)
Jul 20, 2021 4.550 5.950 4.260 4.510 17,236,048 +0.12(+2.73%)
Jul 19, 2021 4.050 4.670 4.010 4.390 3,390,155 +0.40(+10.03%)
Jul 16, 2021 4.080 4.320 3.980 3.990 1,254,400 -0.15(-3.62%)
Jul 15, 2021 4.220 4.510 3.950 4.140 2,231,516 +0.05(+1.22%)
Jul 14, 2021 4.270 4.400 4.040 4.090 959,260 -0.18(-4.22%)
Jul 13, 2021 4.350 4.450 4.200 4.270 1,019,030 -0.20(-4.47%)
Jul 12, 2021 4.400 4.650 4.310 4.470 1,587,293 +0.04(+0.90%)
Jul 09, 2021 4.310 4.670 4.300 4.430 1,973,602 +0.19(+4.48%)
Jul 08, 2021 3.930 4.540 3.869 4.240 1,696,484 -0.03(-0.70%)
Jul 07, 2021 4.950 5.280 4.210 4.270 4,615,501 -0.65(-13.21%)
Jul 06, 2021 4.460 5.250 4.131 4.920 5,769,666 +0.54(+12.33%)
Jul 02, 2021 4.020 4.410 3.970 4.380 2,124,884 +0.41(+10.33%)
Jul 01, 2021 3.950 4.000 3.810 3.970 911,117 +0.11(+2.85%)
Jun 30, 2021 3.970 4.010 3.800 3.860 621,624 -0.22(-5.39%)
Jun 29, 2021 4.050 4.210 4.000 4.080 998,760 +0.18(+4.62%)
Jun 28, 2021 4.120 4.250 3.900 3.900 1,018,752 -0.15(-3.70%)
Jun 25, 2021 3.970 4.150 3.700 4.050 1,807,905 +0.14(+3.58%)
Jun 24, 2021 3.950 4.110 3.810 3.910 669,010 +0.00(+0.00%)
Jun 23, 2021 3.600 3.970 3.580 3.910 1,234,082 +0.35(+9.83%)
Jun 22, 2021 3.360 3.690 3.220 3.560 1,044,591 +0.04(+1.14%)
Jun 21, 2021 4.000 4.000 3.470 3.520 1,626,040 -0.50(-12.44%)
Jun 18, 2021 4.070 4.160 3.880 4.020 1,133,753 -0.07(-1.71%)
Jun 17, 2021 4.170 4.250 4.040 4.090 723,028 -0.12(-2.85%)
Jun 16, 2021 4.190 4.295 4.010 4.210 950,173 -0.08(-1.86%)
Jun 15, 2021 4.280 4.440 4.050 4.290 1,607,438 +0.02(+0.47%)
Jun 14, 2021 4.430 4.500 4.150 4.270 2,279,840 +0.18(+4.40%)
Jun 11, 2021 4.140 4.990 4.030 4.090 5,045,417 -0.24(-5.54%)
Jun 10, 2021 3.640 4.650 3.580 4.330 16,141,779 +0.79(+22.32%)
Jun 09, 2021 3.750 4.100 3.500 3.540 3,260,898 -0.14(-3.80%)
Jun 08, 2021 3.430 3.850 3.300 3.680 3,478,674 +0.28(+8.24%)
Jun 07, 2021 3.510 3.570 3.260 3.400 881,336 -0.04(-1.16%)
Jun 04, 2021 3.080 3.550 3.010 3.440 3,774,584 +0.46(+15.44%)
Jun 03, 2021 3.340 3.340 2.950 2.980 696,808 -0.36(-10.78%)
Jun 02, 2021 2.690 3.370 2.635 3.340 1,086,917 +0.68(+25.56%)
Jun 01, 2021 2.770 2.810 2.600 2.660 589,685 -0.16(-5.67%)
May 28, 2021 2.750 2.830 2.710 2.820 239,430 -0.01(-0.35%)
May 27, 2021 2.950 2.980 2.750 2.830 617,069 -0.01(-0.35%)
May 26, 2021 2.590 2.890 2.540 2.840 818,345 +0.30(+11.81%)
May 25, 2021 2.550 2.650 2.510 2.540 681,949 -0.02(-0.78%)
May 24, 2021 2.530 2.590 2.450 2.560 665,758 +0.04(+1.59%)
May 21, 2021 2.600 2.600 2.430 2.520 687,968 +0.00(+0.00%)
May 20, 2021 2.580 2.590 2.500 2.520 430,006 +0.04(+1.61%)
May 19, 2021 2.450 2.550 2.320 2.480 1,086,872 -0.14(-5.34%)
May 18, 2021 2.600 2.734 2.550 2.620 325,369 +0.05(+1.95%)
May 17, 2021 2.710 2.870 2.500 2.570 354,192 -0.18(-6.55%)
May 14, 2021 2.490 2.946 2.490 2.750 438,320 +0.27(+10.89%)
May 13, 2021 2.940 2.940 2.360 2.480 701,506 -0.38(-13.29%)
May 12, 2021 2.900 3.070 2.770 2.860 433,728 -0.08(-2.72%)
May 11, 2021 2.800 3.050 2.660 2.940 434,860 +0.02(+0.51%)
May 10, 2021 3.080 3.080 2.900 2.925 400,586 -0.16(-5.03%)
May 07, 2021 2.970 3.160 2.950 3.080 339,887 +0.15(+5.12%)
May 06, 2021 3.122 3.200 2.860 2.930 767,753 -0.27(-8.44%)
May 05, 2021 3.410 3.530 3.200 3.200 599,209 -0.23(-6.71%)
May 04, 2021 3.700 3.760 3.400 3.430 430,748 -0.35(-9.26%)
May 03, 2021 3.900 3.980 3.710 3.780 331,422 -0.02(-0.53%)
Apr 30, 2021 4.000 4.170 3.800 3.800 338,000 -0.31(-7.54%)
Apr 29, 2021 4.020 4.140 3.750 4.110 764,889 +0.09(+2.24%)
Apr 28, 2021 3.710 4.020 3.650 4.020 372,252 +0.35(+9.54%)
Apr 27, 2021 3.840 3.910 3.600 3.670 419,645 -0.04(-1.08%)
Apr 26, 2021 3.750 3.980 3.700 3.710 566,556 +0.03(+0.82%)
Apr 23, 2021 3.440 3.690 3.370 3.680 424,100 +0.20(+5.75%)
Apr 22, 2021 3.630 3.960 3.450 3.480 665,037 -0.11(-3.06%)
Apr 21, 2021 3.220 3.660 3.200 3.590 587,923 +0.36(+11.15%)
Apr 20, 2021 3.440 3.470 3.200 3.230 500,966 -0.19(-5.56%)
Apr 19, 2021 3.600 3.640 3.260 3.420 1,069,170 -0.39(-10.24%)
Apr 16, 2021 4.240 4.255 3.750 3.810 1,154,100 -0.52(-12.01%)
Apr 15, 2021 4.500 4.520 4.000 4.330 1,138,229 -0.13(-2.91%)
Apr 14, 2021 4.990 4.990 4.420 4.460 1,292,562 -0.51(-10.26%)
Apr 13, 2021 5.100 5.220 4.660 4.970 4,669,727 -0.01(-0.20%)
Apr 12, 2021 5.250 5.500 4.860 4.980 1,398,193 -0.06(-1.19%)
Apr 09, 2021 5.000 5.450 4.840 5.040 1,908,500 +0.10(+2.02%)
Apr 08, 2021 4.890 4.950 4.700 4.940 496,123 +0.14(+2.92%)
Apr 07, 2021 4.890 4.910 4.600 4.800 725,571 -0.18(-3.61%)
Apr 06, 2021 4.870 5.190 4.830 4.980 1,068,872 +0.02(+0.40%)
Apr 05, 2021 4.690 5.050 4.390 4.960 1,354,586 +0.38(+8.30%)
Apr 01, 2021 4.610 4.980 4.420 4.580 943,400 -0.01(-0.22%)
Mar 31, 2021 4.490 4.850 4.420 4.590 1,252,657 +0.18(+4.08%)
Mar 30, 2021 4.340 4.630 4.220 4.410 938,351 +0.15(+3.52%)
Mar 29, 2021 5.000 5.100 4.230 4.260 1,434,501 -0.52(-10.88%)
Mar 26, 2021 4.900 5.090 4.500 4.780 1,598,200 -0.23(-4.59%)
Mar 25, 2021 4.120 5.390 4.000 5.010 6,237,377 +0.43(+9.39%)
Mar 24, 2021 6.170 6.400 4.580 4.580 6,801,279 -1.82(-28.44%)
Mar 23, 2021 7.060 7.100 5.360 6.400 19,028,962 -0.70(-9.86%)
Mar 22, 2021 7.970 9.450 6.180 7.100 282,316,000 +4.96(+231.78%)
Mar 19, 2021 2.170 2.200 2.100 2.140 63,700 -0.03(-1.38%)
Mar 18, 2021 2.170 2.200 2.080 2.170 82,054 +0.02(+0.93%)
Mar 17, 2021 2.120 2.200 2.070 2.150 98,732 +0.03(+1.42%)
Mar 16, 2021 2.160 2.160 2.100 2.120 45,990 -0.01(-0.47%)
Mar 15, 2021 2.060 2.170 2.050 2.130 136,699 +0.05(+2.40%)
Mar 12, 2021 2.100 2.140 2.043 2.080 50,700 -0.03(-1.42%)
Mar 11, 2021 2.060 2.140 2.060 2.110 47,503 +0.05(+2.43%)
Mar 10, 2021 2.090 2.100 2.020 2.060 59,756 -0.03(-1.44%)
Mar 09, 2021 2.040 2.108 2.020 2.090 29,491 +0.07(+3.47%)
Mar 08, 2021 2.000 2.070 1.970 2.020 51,644 +0.04(+2.02%)
Mar 05, 2021 1.980 2.030 1.900 1.980 99,300 +0.02(+1.02%)
Mar 04, 2021 2.110 2.150 1.900 1.960 138,204 -0.15(-7.11%)
Mar 03, 2021 2.180 2.180 2.110 2.110 38,547 -0.06(-2.76%)
Mar 02, 2021 2.160 2.200 2.090 2.170 87,564 +0.00(+0.00%)
Mar 01, 2021 2.120 2.190 2.080 2.170 81,103 +0.03(+1.40%)
Feb 26, 2021 2.250 2.260 2.070 2.140 87,600 -0.09(-4.04%)
Feb 25, 2021 2.290 2.315 2.170 2.230 143,461 -0.03(-1.33%)
Feb 24, 2021 2.300 2.330 2.190 2.260 117,712 +0.01(+0.44%)
Feb 23, 2021 2.260 2.290 2.180 2.250 191,072 -0.11(-4.66%)
Feb 22, 2021 2.440 2.440 2.250 2.360 352,681 -0.08(-3.28%)
Feb 19, 2021 2.300 2.530 2.250 2.440 523,300 +0.13(+5.63%)
Feb 18, 2021 2.310 2.380 2.250 2.310 117,954 -0.03(-1.28%)
Feb 17, 2021 2.360 2.370 2.300 2.340 125,217 -0.04(-1.68%)
Feb 16, 2021 2.370 2.400 2.330 2.380 144,807 +0.01(+0.42%)
Feb 12, 2021 2.270 2.380 2.250 2.370 206,100 +0.09(+3.95%)
Feb 11, 2021 2.390 2.480 2.250 2.280 422,577 -0.11(-4.60%)
Feb 10, 2021 2.390 2.450 2.260 2.390 573,523 -0.03(-1.24%)
Feb 09, 2021 2.520 2.570 2.410 2.420 197,983 -0.06(-2.42%)
Feb 08, 2021 2.490 2.520 2.410 2.480 116,785 +0.03(+1.22%)
Feb 05, 2021 2.440 2.470 2.400 2.450 89,700 +0.05(+2.08%)
Feb 04, 2021 2.470 2.480 2.370 2.400 123,181 -0.05(-2.04%)
Feb 03, 2021 2.290 2.530 2.250 2.450 260,823 +0.16(+6.99%)
Feb 02, 2021 2.170 2.350 2.110 2.290 302,739 +0.12(+5.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.