SPRT - Support.com, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 20182.832.872.832.852.8520,600
Feb 15, 20182.852.852.772.822.8245,200
Feb 14, 20182.772.872.742.792.7914,400
Feb 13, 20182.742.782.742.772.7730,400
Feb 12, 20182.672.772.672.742.7421,400
Feb 09, 20182.682.692.602.662.6639,600
Feb 08, 20182.682.682.632.662.6616,300
Feb 07, 20182.662.682.642.672.6721,800
Feb 06, 20182.672.742.662.682.6820,800
Feb 05, 20182.762.802.682.692.6926,300
Feb 02, 20182.752.772.702.752.7525,200
Feb 01, 20182.672.772.672.762.7622,500
Jan 31, 20182.642.682.642.682.6828,000
Jan 30, 20182.802.812.632.642.6428,200
Jan 29, 20182.842.902.752.832.8333,400
Jan 26, 20182.802.902.752.842.8424,400
Jan 25, 20182.882.882.772.802.8068,700
Jan 24, 20182.972.972.852.892.8976,200
Jan 23, 20182.892.992.862.932.9342,800
Jan 22, 20182.802.882.802.872.8750,200
Jan 19, 20182.782.852.732.792.7985,500
Jan 18, 20182.702.832.662.752.75125,100
Jan 17, 20182.622.722.602.672.6793,200
Jan 16, 20182.612.662.612.622.6241,700
Jan 12, 20182.552.652.552.602.6051,500
Jan 11, 20182.562.652.542.632.63108,400
Jan 10, 20182.552.622.512.512.5150,400
Jan 09, 20182.592.632.592.612.6131,300
Jan 08, 20182.502.632.502.572.5745,700
Jan 05, 20182.492.632.472.502.50120,200
Jan 04, 20182.472.522.452.472.4790,000
Jan 03, 20182.422.492.422.472.4732,800
Jan 02, 20182.422.472.412.422.4246,600
Dec 29, 20172.472.472.402.422.4246,900
Dec 28, 20172.482.492.442.492.4964,200
Dec 27, 20172.482.502.452.462.4631,700
Dec 26, 20172.482.492.452.472.4719,500
Dec 22, 20172.472.492.472.482.4822,600
Dec 21, 20172.522.552.452.472.4749,600
Dec 20, 20172.502.532.492.512.5183,800
Dec 19, 20172.472.502.472.472.476,900
Dec 18, 20172.462.522.462.482.4848,700
Dec 15, 20172.522.522.452.452.4585,700
Dec 14, 20172.492.532.482.512.5170,100
Dec 13, 20172.522.532.452.482.48116,900
Dec 12, 20172.492.502.472.492.4911,800
Dec 11, 20172.502.532.482.482.4841,000
Dec 08, 20172.482.532.482.502.5045,300
Dec 07, 20172.482.532.482.502.5031,700
Dec 06, 20172.492.522.452.502.5036,000
Dec 05, 20172.532.532.402.492.4932,000
Dec 04, 20172.452.612.452.532.53101,300
Dec 01, 20172.422.452.332.452.4581,100
Nov 30, 20172.392.412.372.392.3932,300
Nov 29, 20172.392.402.382.392.3918,900
Nov 28, 20172.372.402.372.402.405,100
Nov 27, 20172.402.402.382.392.393,800
Nov 24, 20172.402.432.382.392.3949,700
Nov 22, 20172.352.422.332.382.3863,000
Nov 21, 20172.352.422.332.352.3531,300
Nov 20, 20172.372.412.342.352.3522,900
Nov 17, 20172.382.402.372.372.3718,900
Nov 16, 20172.382.422.362.402.4018,400
Nov 15, 20172.352.422.342.412.4116,300
Nov 14, 20172.382.422.352.372.3740,600
Nov 13, 20172.402.462.372.382.3845,300
Nov 10, 20172.362.462.252.412.41134,800
Nov 09, 20172.292.332.262.272.2737,200
Nov 08, 20172.242.292.232.292.2924,900
Nov 07, 20172.272.272.222.242.2454,400
Nov 06, 20172.292.322.262.302.3031,900
Nov 03, 20172.312.332.282.292.2925,600
Nov 02, 20172.272.292.262.262.2615,300
Nov 01, 20172.282.352.262.272.2739,000
Oct 31, 20172.302.342.282.302.3043,700
Oct 30, 20172.252.332.252.292.2967,400
Oct 27, 20172.352.352.272.302.3039,500
Oct 26, 20172.272.362.272.342.3429,300
Oct 25, 20172.292.382.272.272.2737,100
Oct 24, 20172.332.332.272.272.279,200
Oct 23, 20172.272.362.272.342.3433,500
Oct 20, 20172.292.352.272.282.288,200
Oct 19, 20172.252.312.252.282.2821,100
Oct 18, 20172.302.302.242.242.2411,000
Oct 17, 20172.312.352.302.302.3020,000
Oct 16, 20172.322.372.302.302.3015,800
Oct 13, 20172.332.372.332.352.3524,800
Oct 12, 20172.352.372.322.332.3341,500
Oct 11, 20172.342.392.332.352.3520,400
Oct 10, 20172.382.392.332.342.3430,700
Oct 09, 20172.392.392.342.392.391,500
Oct 06, 20172.402.402.322.352.357,500
Oct 05, 20172.382.412.382.402.4032,300
Oct 04, 20172.362.372.362.362.363,000
Oct 03, 20172.342.382.342.362.3635,600
Oct 02, 20172.322.372.322.332.3336,700
Sep 29, 20172.402.412.322.352.3539,700
Sep 28, 20172.392.412.352.402.4030,800
Sep 27, 20172.382.402.342.372.374,700
Sep 26, 20172.342.422.342.412.4130,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...