$1.76 +0.21 (%) SmartPros Ltd - NASDAQ

Mar. 30, 2015 | 03:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPRO historical data

Date Open High Low Close Volume
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
2/10/20151.521.521.521.5225
2/9/20151.521.521.521.52330
2/6/20151.521.521.501.52465
2/5/20151.511.511.511.510
2/4/20151.511.511.511.510
2/3/20151.471.511.441.519,188
2/2/20151.511.511.511.510
1/30/20151.511.511.511.510
1/29/20151.471.511.471.511,216
1/28/20151.511.511.511.511
1/27/20151.511.511.511.510
1/26/20151.561.561.501.512,153
1/23/20151.471.531.471.503,509
1/22/20151.541.541.541.540
1/21/20151.571.571.541.541,121
1/20/20151.511.511.481.481,487
1/16/20151.521.521.521.52500
1/15/20151.511.541.511.542,201
1/14/20151.501.541.501.5411,639
1/13/20151.531.541.531.545,542
1/12/20151.571.571.571.571,000
1/9/20151.551.551.551.550
1/8/20151.571.571.521.552,431
1/7/20151.681.681.651.65562
1/6/20151.621.621.621.6212
1/5/20151.621.621.621.62100
1/2/20151.621.741.621.623,280
12/31/20141.611.681.591.597,289
12/30/20141.771.771.631.684,639
12/29/20141.701.771.611.774,751
12/26/20141.641.881.641.753,645
12/24/20141.721.721.721.72101
12/23/20141.641.741.631.7210,897
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center