Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Supercom Ltd (NQ: SPCB )

0.2044 -0.0164 (-7.43%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.200 7.300 6.900 7.200 1,430 +0.00(+0.00%)
Nov 27, 2019 7.100 7.232 6.900 7.200 3,850 +0.10(+1.41%)
Nov 26, 2019 7.350 7.498 6.800 7.100 3,188 +0.10(+1.43%)
Nov 25, 2019 7.199 7.199 6.800 7.000 3,149 +0.10(+1.45%)
Nov 22, 2019 6.700 6.989 6.500 6.900 1,550 +0.10(+1.47%)
Nov 21, 2019 6.600 6.800 6.500 6.800 1,156 +0.00(+0.01%)
Nov 20, 2019 6.800 6.800 6.501 6.799 697 +0.25(+3.75%)
Nov 19, 2019 6.790 6.800 6.500 6.553 1,259 -0.23(-3.42%)
Nov 18, 2019 6.181 6.788 6.181 6.785 5,043 +0.47(+7.51%)
Nov 15, 2019 6.122 6.350 6.000 6.311 2,830 +0.08(+1.28%)
Nov 14, 2019 5.500 6.450 5.500 6.231 3,992 +0.22(+3.73%)
Nov 13, 2019 6.181 6.248 5.721 6.007 2,597 +0.07(+1.20%)
Nov 12, 2019 6.300 6.531 5.570 5.936 5,793 -0.05(-0.92%)
Nov 11, 2019 5.253 6.000 5.100 5.991 12,295 +0.53(+9.73%)
Nov 08, 2019 5.100 5.601 5.000 5.460 9,740 -0.14(-2.52%)
Nov 07, 2019 6.560 6.593 5.601 5.601 14,196 -1.01(-15.24%)
Nov 06, 2019 6.700 6.700 6.560 6.608 624 -0.19(-2.79%)
Nov 05, 2019 6.730 6.800 6.520 6.798 2,666 +0.10(+1.46%)
Nov 04, 2019 6.520 6.800 6.520 6.700 1,995 -0.10(-1.44%)
Nov 01, 2019 6.520 6.800 6.520 6.798 1,680 +0.15(+2.30%)
Oct 31, 2019 6.600 6.799 6.520 6.645 997 -0.01(-0.08%)
Oct 30, 2019 6.721 6.721 6.223 6.650 1,982 +0.05(+0.76%)
Oct 29, 2019 6.540 6.750 6.500 6.600 2,230 +0.08(+1.24%)
Oct 28, 2019 6.688 6.799 6.378 6.519 2,582 +0.07(+1.09%)
Oct 25, 2019 6.432 6.700 6.378 6.449 1,480 -0.05(-0.78%)
Oct 24, 2019 6.308 6.500 6.308 6.500 335 +0.10(+1.56%)
Oct 23, 2019 6.452 6.452 6.101 6.400 1,694 -0.05(-0.81%)
Oct 22, 2019 5.931 6.690 5.920 6.452 712 -0.05(-0.74%)
Oct 21, 2019 6.600 6.600 6.045 6.500 5,810 -0.05(-0.76%)
Oct 18, 2019 6.500 6.800 6.500 6.550 960 -0.03(-0.46%)
Oct 17, 2019 6.997 6.997 6.300 6.580 2,114 +0.08(+1.23%)
Oct 16, 2019 7.000 7.000 5.921 6.500 8,161 -0.15(-2.30%)
Oct 15, 2019 6.860 6.980 6.300 6.653 3,929 -0.41(-5.76%)
Oct 14, 2019 6.938 7.100 6.330 7.060 5,450 -0.18(-2.51%)
Oct 11, 2019 7.600 7.600 7.001 7.242 3,480 -0.21(-2.79%)
Oct 10, 2019 7.100 7.600 7.002 7.450 5,327 +0.45(+6.40%)
Oct 09, 2019 7.480 7.600 7.002 7.002 1,779 -0.49(-6.58%)
Oct 08, 2019 7.400 7.518 7.400 7.495 1,127 -0.10(-1.38%)
Oct 07, 2019 7.600 7.600 7.300 7.600 1,236 -0.20(-2.56%)
Oct 04, 2019 7.899 7.899 7.492 7.800 3,490 +0.10(+1.29%)
Oct 03, 2019 7.600 7.900 7.242 7.701 5,013 -0.15(-1.92%)
Oct 02, 2019 7.870 7.915 7.726 7.852 1,442 -0.02(-0.29%)
Oct 01, 2019 8.000 8.000 7.520 7.875 451 +0.08(+0.97%)
Sep 30, 2019 7.801 8.000 7.011 7.799 2,847 -0.20(-2.51%)
Sep 27, 2019 8.448 8.448 7.810 8.000 2,860 -0.15(-1.85%)
Sep 26, 2019 8.027 8.318 8.000 8.151 377 -0.05(-0.60%)
Sep 25, 2019 8.469 8.543 7.901 8.200 3,500 +0.01(+0.07%)
Sep 24, 2019 7.980 8.200 7.900 8.194 1,408 +0.13(+1.66%)
Sep 23, 2019 8.100 8.300 7.800 8.060 7,321 -0.35(-4.12%)
Sep 20, 2019 8.500 8.700 8.351 8.406 6,580 -0.09(-1.11%)
Sep 19, 2019 8.700 8.700 8.500 8.500 742 -0.11(-1.25%)
Sep 18, 2019 8.900 8.900 8.500 8.608 3,323 +0.01(+0.09%)
Sep 17, 2019 8.893 8.893 8.100 8.600 7,644 -0.37(-4.12%)
Sep 16, 2019 8.700 9.000 8.600 8.970 5,563 +0.32(+3.70%)
Sep 13, 2019 8.863 8.900 8.600 8.650 3,720 -0.35(-3.89%)
Sep 12, 2019 9.100 9.100 8.600 9.000 14,112 +0.05(+0.56%)
Sep 11, 2019 9.292 9.297 8.901 8.950 5,084 -0.25(-2.71%)
Sep 10, 2019 9.600 9.600 9.040 9.199 3,581 -0.30(-3.17%)
Sep 09, 2019 9.759 9.990 9.250 9.500 8,326 -0.15(-1.61%)
Sep 06, 2019 10.40 10.50 9.604 9.655 7,570 -0.35(-3.45%)
Sep 05, 2019 10.80 11.00 9.800 10.00 26,460 +1.09(+12.22%)
Sep 04, 2019 9.500 9.500 8.611 8.911 11,155 -0.79(-8.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.