SmartPros Ltd $3.42

up +0.07


23/4/2014 08:10 PM  |  NASDAQ : SPRO  
Industries : Diversified Services / Education & Training Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPRO historical data

Date Open High Low Close Volume
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
4/9/20142.392.432.392.431,325
4/8/20142.602.602.102.456,728
4/7/20142.322.452.112.222,420
4/4/20142.312.312.312.310
4/3/20142.332.362.312.311,402
4/2/20142.152.502.152.354,945
4/1/20142.282.282.132.225,308
3/31/20142.302.302.302.3010
3/28/20142.492.492.202.3018,341
3/27/20142.302.302.242.241,404
3/26/20142.242.352.242.3012,790
3/25/20142.722.742.262.3310,961
3/24/20142.272.462.212.2214,011
3/21/20142.752.752.312.3175,413
3/20/20142.422.672.272.6025,637
3/19/20142.052.742.032.2769,664
3/18/20142.182.232.002.019,637
3/17/20142.102.452.102.292,431
3/14/20142.482.682.192.222,386
3/13/20142.162.352.122.352,510
3/12/20142.402.402.102.116,258
3/11/20142.202.352.202.352,740
3/10/20142.572.572.362.4216,996
3/7/20142.322.742.292.5028,676
3/6/20142.062.992.002.3130,567
3/5/20142.082.082.042.04685
3/4/20142.052.102.002.008,390
3/3/20141.762.061.752.056,924
2/28/20142.092.092.092.091,000
2/27/20142.052.102.052.06700
2/26/20142.032.032.032.032,000
2/25/20142.082.082.082.081,100
2/24/20142.122.122.062.125,130
2/21/20142.202.202.052.056,426
2/20/20142.132.202.132.202,916
2/19/20142.172.172.172.17110
2/18/20142.162.162.012.161,575
2/14/20142.132.132.132.130
2/13/20142.022.132.002.134,060
2/12/20142.202.202.202.201
2/11/20142.202.202.202.20500
2/10/20142.072.072.072.0720
2/7/20142.062.082.052.073,401
2/6/20142.102.192.092.1112,300
2/5/20142.082.082.082.080
2/4/20142.352.352.002.0830,710
2/3/20142.402.402.402.4042
1/31/20142.402.402.402.403,280
1/30/20142.402.432.402.4011,622
1/29/20142.432.432.422.43800
1/28/20142.452.452.452.450
1/27/20142.472.502.452.451,115
1/24/20142.472.472.442.441,525
1/23/20142.412.412.412.4160
1/22/20142.412.412.412.410
1/21/20142.572.612.412.4112,343
1/17/20142.652.652.412.411,631
1/16/20142.432.432.432.430
1/15/20142.432.432.432.436
1/14/20142.682.682.432.43205
1/13/20142.722.722.722.7272
1/10/20142.472.772.472.72860
1/9/20142.532.782.382.5624,980
1/8/20142.492.862.452.4615,204
1/7/20142.822.832.352.493,407
1/6/20142.572.572.572.57265
1/3/20142.652.792.492.497,706
1/2/20142.502.912.422.5917,586
12/31/20132.402.612.402.491,906
12/30/20132.382.382.382.380
12/27/20132.652.702.382.381,695
12/26/20132.552.552.352.35704
12/24/20132.552.742.392.4022,546
12/23/20132.502.552.362.558,980
12/20/20132.312.552.312.4222,603
12/19/20132.202.502.202.506,137
12/18/20132.562.602.332.382,004
12/17/20132.662.702.312.495,724
12/16/20132.502.672.402.676,738
12/13/20132.172.492.092.4717,870
12/12/20132.172.252.122.2511,351
12/11/20131.952.241.952.242,100
12/10/20132.122.182.122.171,500
12/9/20132.122.132.122.13200
12/6/20132.132.132.132.130
12/5/20132.132.132.132.130
12/4/20132.082.191.872.135,242
12/3/20132.132.132.132.130
12/2/20131.972.141.972.131,196
11/29/20132.002.002.002.000
11/27/20132.032.061.532.005,500
Trading Center