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 (%)
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%)
May 01, 2019 1.106 1.117 1.099 1.101 27,598 -0.02(-1.39%)
Apr 30, 2019 1.117 1.122 1.108 1.117 11,516 +0.00(+0.00%)
Apr 29, 2019 1.111 1.122 1.111 1.117 11,261 +0.01(+0.47%)
Apr 26, 2019 1.117 1.122 1.111 1.111 32,500 -0.02(-1.38%)
Apr 25, 2019 1.117 1.127 1.111 1.127 13,199 +0.02(+1.40%)
Apr 24, 2019 1.096 1.127 1.096 1.111 29,616 +0.01(+1.15%)
Apr 23, 2019 1.106 1.111 1.099 1.099 17,504 -0.01(-0.68%)
Apr 22, 2019 1.096 1.111 1.096 1.106 56,998 -0.00(-0.35%)
Apr 18, 2019 1.115 1.115 1.106 1.110 11,607 -0.00(-0.12%)
Apr 17, 2019 1.132 1.132 1.111 1.111 33,795 -0.02(-1.38%)
Apr 16, 2019 1.148 1.163 1.127 1.127 23,766 -0.02(-1.80%)
Apr 15, 2019 1.153 1.158 1.137 1.148 6,774 -0.01(-0.45%)
Apr 12, 2019 1.122 1.180 1.111 1.153 25,923 +0.03(+2.77%)
Apr 11, 2019 1.117 1.137 1.108 1.122 62,119 +0.01(+0.93%)
Apr 10, 2019 1.111 1.138 1.111 1.111 19,562 -0.01(-0.46%)
Apr 09, 2019 1.122 1.137 1.117 1.117 31,253 +0.00(+0.00%)
Apr 08, 2019 1.132 1.137 1.117 1.117 27,459 -0.02(-1.37%)
Apr 05, 2019 1.127 1.163 1.127 1.132 102,726 -0.01(-0.45%)
Apr 04, 2019 1.163 1.173 1.132 1.137 11,762 +0.01(+0.92%)
Apr 03, 2019 1.199 1.199 1.127 1.127 422,003 -0.08(-6.44%)
Apr 02, 2019 1.173 1.210 1.168 1.204 102,588 +0.04(+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.
 
 
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.