$1.64 -0.26 (%) SmartPros Ltd - NASDAQ

Dec. 22, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPRO historical data

Date Open High Low Close Volume
12/22/20141.641.641.641.64181
12/19/20141.901.901.901.900
12/18/20141.901.901.901.90100
12/17/20141.921.921.861.901,206
12/16/20141.741.741.631.631,550
12/15/20141.601.701.601.636,339
12/12/20141.701.721.701.721,503
12/11/20141.761.761.711.711,310
12/10/20141.701.881.701.882,631
12/9/20141.781.921.651.895,510
12/8/20141.921.921.751.752,000
12/5/20141.771.871.621.8512,065
12/4/20141.671.911.601.8811,315
12/3/20141.921.941.691.778,721
12/2/20141.921.931.751.759,260
12/1/20141.481.921.481.8824,173
11/28/20141.501.501.491.504,321
11/26/20141.591.601.591.60500
11/25/20141.551.551.541.551,795
11/24/20141.481.601.451.6010,255
11/21/20141.491.511.491.49751
11/20/20141.541.651.541.583,994
11/19/20141.631.641.501.644,471
11/18/20141.541.581.471.585,568
11/17/20141.601.601.431.567,158
11/14/20141.641.821.561.694,411
11/13/20141.611.611.601.612,108
11/12/20141.651.651.641.641,523
11/11/20141.601.601.601.60801
11/10/20141.621.621.621.62533
11/7/20141.601.601.601.600
11/6/20141.601.641.581.606,446
11/5/20141.591.701.591.671,322
11/4/20141.761.761.601.615,614
11/3/20141.651.651.641.641,205
10/31/20141.741.751.621.6814,756
10/30/20141.751.761.681.684,969
10/29/20141.821.841.821.844,900
10/28/20141.731.831.731.763,968
10/27/20141.801.801.681.727,098
10/24/20141.941.941.661.7538,695
10/23/20141.992.001.992.002,000
10/22/20141.921.961.891.921,375
10/21/20141.932.011.921.923,400
10/20/20141.982.101.852.0112,498
10/17/20141.932.051.932.05400
10/16/20141.931.931.931.930
10/15/20141.931.931.931.931,696
10/14/20142.062.062.062.060
10/13/20142.062.062.062.060
10/10/20141.872.061.872.06501
10/9/20142.022.022.022.020
10/8/20141.872.021.872.021,204
10/7/20141.961.961.881.922,055
10/6/20141.971.971.971.97200
10/3/20142.002.002.002.000
10/2/20142.002.062.002.00564
10/1/20142.082.082.082.0850
9/30/20142.002.082.002.082,475
9/29/20142.022.221.922.134,792
9/26/20142.052.061.992.06660
9/25/20142.032.181.902.1811,988
9/24/20141.972.071.842.0612,200
9/23/20141.791.901.781.907,700
9/22/20141.922.051.891.912,056
9/19/20141.872.031.872.033,524
9/18/20141.872.091.861.9529,322
9/17/20141.991.991.961.991,830
9/16/20141.902.341.802.07191,088
9/15/20141.821.961.821.9224,668
9/12/20141.931.931.921.925,423
9/11/20141.922.011.922.011,500
9/10/20141.912.031.911.965,411
9/9/20141.941.941.941.940
9/8/20141.941.941.941.94232
9/5/20142.012.032.012.032,265
9/4/20142.022.022.022.02427
9/3/20142.032.031.971.981,571
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center