$2.40 -0.05 (%) SmartPros Ltd - NASDAQ

Sep. 4, 2015 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPRO historical data

Date Open High Low Close Volume
9/3/20152.452.452.452.456,690
9/2/20152.462.462.452.4517,643
9/1/20152.462.462.422.453,003
8/31/20152.402.402.372.40915
8/28/20152.452.462.372.375,846
8/27/20152.492.492.272.483,325
8/26/20152.492.502.452.478,460
8/25/20152.422.502.392.396,306
8/24/20152.502.532.202.3811,461
8/21/20152.342.502.342.481,528
8/20/20152.472.502.342.3615,924
8/19/20152.402.572.342.4726,920
8/18/20152.212.402.212.3411,877
8/17/20152.172.212.142.176,605
8/14/20151.852.121.852.126,646
8/13/20151.981.981.981.980
8/12/20152.002.051.981.982,223
8/11/20152.022.022.022.020
8/10/20152.052.052.022.021,971
8/7/20152.012.052.002.0213,207
8/6/20151.901.901.901.900
8/5/20151.861.901.861.901,051
8/4/20151.851.901.631.902,689
8/3/20151.891.951.871.956,569
7/31/20152.002.051.981.981,155
7/30/20152.052.051.971.97410
7/29/20151.842.041.841.971,300
7/28/20151.942.041.931.9410,806
7/27/20151.752.011.751.946,158
7/24/20151.672.001.671.781,549
7/23/20151.451.671.441.675,500
7/22/20151.631.651.601.602,978
7/21/20151.571.631.571.632,482
7/20/20151.431.431.431.43618
7/17/20151.421.611.421.618,163
7/16/20151.431.571.431.571,288
7/15/20151.511.511.511.510
7/14/20151.611.611.511.512,860
7/13/20151.611.611.611.610
7/10/20151.611.611.611.61565
7/9/20151.601.611.601.606,329
7/8/20151.551.601.501.501,438
7/7/20151.611.611.611.610
7/6/20151.681.681.591.6115,884
7/2/20151.741.741.741.740
7/1/20151.741.741.741.74308
6/30/20151.751.751.751.75681
6/29/20152.252.251.681.708,640
6/26/20151.811.811.811.810
6/25/20151.761.821.581.819,548
6/24/20151.631.781.631.752,101
6/23/20151.761.781.741.741,624
6/22/20151.781.781.781.780
6/19/20151.601.781.581.781,228
6/18/20151.631.761.611.76564
6/17/20151.801.801.801.80270
6/16/20151.801.801.801.80100
6/15/20151.741.801.521.673,755
6/12/20151.531.561.531.56246
6/11/20151.631.631.631.63297
6/10/20151.621.621.621.620
6/9/20151.721.851.591.6231,100
6/8/20151.681.691.681.692,168
6/5/20151.651.651.651.650
6/4/20151.581.651.581.651,760
6/3/20151.611.651.611.64310
6/2/20151.651.711.591.711,620
6/1/20151.571.681.571.682,200
5/29/20151.631.711.571.572,902
5/28/20151.651.681.621.622,701
5/27/20151.721.721.721.72151
5/26/20151.731.731.731.73100
5/22/20151.731.731.731.730
5/21/20151.731.751.731.732,541
5/20/20151.731.731.731.730
5/19/20151.731.731.731.730
5/18/20151.731.731.731.73300
5/15/20151.681.681.681.680
5/14/20151.681.681.681.680
5/13/20151.681.681.681.682,000
5/12/20151.661.681.531.6333,521
5/11/20151.661.661.661.660
5/8/20151.601.661.601.663,991
5/7/20151.721.721.721.7262
5/6/20151.621.721.621.725,895
5/5/20151.651.761.651.761,030
5/4/20151.901.901.691.692,468
5/1/20151.901.901.901.901,039
4/30/20151.661.661.661.662,000
4/29/20151.901.901.891.89350
4/28/20151.911.911.911.910
4/27/20151.851.981.831.918,353
4/24/20151.751.821.601.826,012
4/23/20151.581.871.581.805,804
4/22/20151.741.801.721.805,292
4/21/20151.701.701.701.701,186
4/20/20151.691.701.681.697,998
4/17/20151.671.671.671.671,011
4/16/20151.691.691.691.690
4/15/20151.691.691.691.690
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!