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 (%)
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%)
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.