FinData: Historical Data for NASDAQ, SPRT

Saturday, 27 April 2024

SupportSoft Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/09/21	18.70	18.73	11.55	11.80	49,883,700
13/09/21	21.63	22.57	18.52	19.10	17,558,600
10/09/21	24.90	25.87	20.80	21.00	29,858,500
09/09/21	23.30	27.57	21.63	26.02	63,423,000
08/09/21	21.11	23.27	18.55	23.16	29,065,700
07/09/21	22.17	22.95	17.57	19.30	20,102,700
03/09/21	21.98	24.31	20.62	21.95	20,836,400
02/09/21	25.86	29.00	21.31	22.00	29,430,400
01/09/21	28.92	29.17	22.81	24.10	28,010,800
31/08/21	35.97	36.39	30.51	31.36	29,056,900
30/08/21	36.79	43.17	29.34	36.39	72,953,300
27/08/21	38.64	59.69	26.33	26.33	164,298,325
26/08/21	15.05	19.99	14.32	19.70	105,897,900
25/08/21	13.39	15.05	12.64	13.96	51,990,700
24/08/21	11.11	14.72	10.88	11.67	80,740,500
23/08/21	9.24	11.50	8.91	11.17	32,615,300
20/08/21	9.290	10.440	8.560	8.810	29,067,500
19/08/21	8.140	8.770	8.030	8.770	5,045,300
18/08/21	8.110	8.800	7.800	8.140	4,894,400
17/08/21	7.520	8.500	7.500	8.380	6,895,000
16/08/21	8.640	8.680	7.670	7.840	8,874,200
13/08/21	9.770	10.880	7.960	8.100	83,501,100
12/08/21	6.970	8.200	6.600	7.940	7,032,800
11/08/21	7.630	7.631	6.750	7.170	3,069,100
10/08/21	7.890	7.950	7.101	7.450	2,932,900
09/08/21	7.990	8.220	7.430	7.770	6,793,300
06/08/21	6.700	7.670	6.661	7.130	4,967,400
05/08/21	6.720	6.821	6.320	6.640	3,219,300
04/08/21	6.200	7.250	6.130	7.000	5,576,500
03/08/21	7.350	7.420	5.930	6.220	5,630,700
02/08/21	7.950	8.150	7.210	7.350	3,718,400
30/07/21	7.250	8.220	7.050	8.020	4,783,600
29/07/21	8.020	8.860	7.650	7.830	7,583,800
28/07/21	8.500	9.320	7.280	8.970	36,354,300
27/07/21	6.860	6.980	5.820	6.920	10,540,400
26/07/21	7.890	8.000	6.300	6.740	20,200,300
23/07/21	5.500	6.290	4.890	6.180	8,771,200
22/07/21	5.010	6.950	5.010	5.480	27,368,400
21/07/21	4.640	5.000	4.420	4.950	4,481,100
20/07/21	4.550	5.950	4.260	4.510	17,238,600
19/07/21	4.050	4.670	4.010	4.390	3,404,400
16/07/21	4.080	4.320	3.980	3.990	1,251,500

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%