SmartPros Ltd $1.94

down -0.09


2/9/2014 02:42 PM  |  NASDAQ : SPRO  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPRO historical data

Date Open High Low Close Volume
9/2/20142.052.051.931.9452,592
8/29/20141.972.041.952.0333,961
8/28/20141.961.961.951.951,076
8/27/20141.971.991.971.991,110
8/26/20141.991.991.911.912,177
8/25/20141.942.051.942.0010,007
8/22/20141.992.001.962.0013,198
8/21/20142.102.111.972.0313,023
8/20/20141.992.121.982.053,305
8/19/20142.272.271.962.094,952
8/18/20142.052.111.922.112,429
8/15/20141.882.211.882.0221,691
8/14/20141.862.211.852.1618,150
8/13/20142.202.362.022.0210,740
8/12/20141.862.851.762.06202,264
8/11/20141.851.861.851.86566
8/8/20141.852.201.671.9474,981
8/7/20142.162.241.911.915,200
8/6/20142.002.031.982.0212,578
8/5/20142.022.022.002.00600
8/4/20141.972.181.972.186,574
8/1/20142.272.291.962.246,369
7/31/20141.952.281.952.252,800
7/30/20142.182.181.932.0810,401
7/29/20141.872.141.872.05186,333
7/28/20141.871.971.791.9750,992
7/25/20141.891.911.851.9150,493
7/24/20141.911.911.821.852,100
7/23/20141.821.911.811.8638,627
7/22/20141.801.861.771.812,950
7/21/20141.841.901.811.8487,975
7/18/20141.821.911.781.919,382
7/17/20141.921.921.841.8419,741
7/16/20141.771.841.771.843,531
7/15/20141.751.781.721.784,177
7/14/20141.901.901.791.839,350
7/11/20141.811.991.781.913,461
7/10/20142.012.011.811.819,640
7/9/20142.022.021.981.987,685
7/8/20142.022.122.022.102,596
7/7/20142.192.192.152.152,881
7/3/20142.192.202.192.201,302
7/2/20142.292.292.252.252,148
7/1/20142.312.312.312.31331
6/30/20142.262.332.172.332,912
6/27/20142.202.312.202.311,757
6/26/20142.342.342.342.341,075
6/25/20142.282.282.212.21712
6/24/20142.312.472.192.2412,411
6/23/20142.482.482.462.46540
6/20/20142.352.372.282.282,512
6/19/20142.532.532.282.4010,971
6/18/20142.482.482.382.395,509
6/17/20142.752.752.552.554,166
6/16/20142.762.802.692.6919,423
6/13/20142.792.792.762.76389
6/12/20142.802.812.802.812,100
6/11/20142.812.922.792.79875
6/10/20142.862.902.782.795,370
6/9/20142.802.872.802.853,107
6/6/20142.772.922.772.92978
6/5/20142.812.812.782.782,680
6/4/20142.752.882.752.881,050
6/3/20142.922.922.902.901,300
6/2/20142.842.902.772.906,493
5/30/20142.902.902.772.8912,250
5/29/20142.812.962.732.739,955
5/28/20142.942.942.942.94410
5/27/20142.802.802.702.708,902
5/23/20142.912.942.822.828,458
5/22/20142.753.002.712.7110,238
5/21/20142.502.752.502.7513,450
5/20/20142.512.682.502.5220,960
5/19/20142.692.692.582.6418,311
5/16/20142.352.712.352.5946,331
5/15/20142.502.592.362.4612,365
5/14/20142.592.642.502.5018,377
5/13/20142.532.702.502.535,903
5/12/20142.602.712.502.6514,468
5/9/20142.572.602.352.5348,276
5/8/20142.702.822.602.6521,502
5/7/20143.113.192.752.85128,372
5/6/20143.303.323.233.2615,306
5/5/20143.453.453.243.357,057
5/2/20143.583.703.453.453,702
5/1/20143.313.503.303.4716,011
4/30/20143.503.603.363.4221,500
4/29/20143.653.653.553.607,224
4/28/20143.353.803.353.5941,404
4/25/20143.383.453.353.4512,960
4/24/20143.413.503.273.4611,612
4/23/20143.543.613.263.4239,659
4/22/20143.343.693.203.3535,710
4/21/20143.283.363.223.3066,343
4/17/20143.193.353.153.2146,218
4/16/20142.993.252.883.1787,428
4/15/20142.993.042.752.85110,615
4/14/20142.493.302.452.99334,315
4/11/20142.252.252.182.222,670
4/10/20142.272.312.222.249,399
Trading Center