$1.61 0.00 (%) SmartPros Ltd - NASDAQ

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPRO historical data

Date Open High Low Close Volume
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
4/14/20151.601.691.601.692,043
4/13/20151.611.611.611.610
4/10/20151.632.031.611.6147,505
4/9/20151.701.751.701.753,441
4/8/20151.811.811.591.784,746
4/7/20151.671.671.671.67435
4/6/20151.781.781.781.780
4/2/20151.781.821.781.785,980
4/1/20151.591.801.581.766,188
3/31/20151.821.821.621.754,245
3/30/20151.801.801.741.761,115
3/27/20151.551.551.551.55201
3/26/20151.501.581.501.551,100
3/25/20151.761.771.521.525,770
3/24/20151.721.721.721.721,100
3/23/20151.511.771.511.574,537
3/20/20151.441.541.441.512,933
3/19/20151.491.491.491.494
3/18/20151.491.491.491.493
3/17/20151.491.491.491.49212
3/16/20151.461.461.461.46465
3/13/20151.481.571.471.512,710
3/12/20151.571.571.561.572,455
3/11/20151.491.541.461.541,132
3/10/20151.351.401.311.404,005
3/9/20151.351.351.321.354,719
3/6/20151.351.351.321.357,589
3/5/20151.261.341.261.341,591
3/4/20151.371.371.371.3787
3/3/20151.331.371.331.37701
3/2/20151.301.391.251.394,143
2/27/20151.371.371.301.302,443
2/26/20151.521.521.521.525
2/25/20151.351.521.351.525,640
2/24/20151.381.431.381.43744
2/23/20151.461.461.441.442,000
2/20/20151.391.431.391.431,200
2/19/20151.371.371.371.371,001
2/18/20151.351.431.351.436,813
2/17/20151.501.501.371.371,040
2/13/20151.511.511.511.510
2/12/20151.501.511.501.513,000
2/11/20151.501.501.501.50140
  • 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!