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

Supercom Ltd (NQ: SPCB )

0.1910 -0.0046 (-2.35%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 6, 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 (%)
Aug 31, 2009 18.70 18.70 17.00 17.00 28 +0.00(+0.00%)
Aug 28, 2009 18.27 18.70 17.00 17.00 30 -0.85(-4.76%)
Aug 27, 2009 16.57 17.85 16.57 17.85 23 +1.28(+7.69%)
Aug 26, 2009 16.57 16.57 16.57 16.57 7 +0.42(+2.60%)
Aug 20, 2009 15.72 16.15 16.15 16.15 14 +0.00(+0.03%)
Aug 19, 2009 16.15 16.15 16.15 16.15 84 +0.00(+0.00%)
Aug 14, 2009 16.15 16.15 16.15 16.15 2 +0.00(+0.00%)
Aug 10, 2009 16.15 16.15 16.15 16.15 40 -0.85(-5.00%)
Aug 07, 2009 17.00 17.00 17.00 17.00 11 +0.85(+5.26%)
Aug 06, 2009 17.00 17.00 16.15 16.15 35 -0.43(-2.59%)
Aug 05, 2009 17.85 17.85 16.58 16.58 47 +0.81(+5.15%)
Jul 31, 2009 16.15 15.77 15.77 15.77 89 -2.08(-11.67%)
Jul 30, 2009 16.15 17.85 16.15 17.85 70 -1.27(-6.67%)
Jul 29, 2009 19.12 19.12 19.12 19.12 4 +0.00(+0.00%)
Jul 24, 2009 20.82 19.12 19.12 19.12 32 +0.00(+0.00%)
Jul 23, 2009 19.12 19.12 19.12 19.12 2 +0.00(+0.00%)
Jul 16, 2009 19.12 19.12 19.12 19.12 28 +0.00(+0.00%)
Jul 15, 2009 14.88 19.12 14.88 19.12 62 +4.68(+32.35%)
Jul 14, 2009 14.45 14.45 14.45 14.45 94 -0.43(-2.86%)
Jul 09, 2009 14.02 14.88 14.88 14.88 2 +0.00(+0.00%)
Jul 08, 2009 14.88 17.00 14.88 14.88 139 +0.00(+0.00%)
Jul 07, 2009 17.85 17.85 14.88 14.88 110 -2.55(-14.63%)
Jul 06, 2009 14.45 17.43 13.60 17.43 180 +4.68(+36.67%)
Jul 02, 2009 14.88 14.88 12.75 12.75 295 -1.70(-11.76%)
Jul 01, 2009 10.62 14.45 10.62 14.45 391 +2.55(+21.47%)
Jun 30, 2009 11.05 11.90 11.05 11.90 67 +0.85(+7.65%)
Jun 26, 2009 11.05 11.05 11.05 11.05 0 -0.85(-7.11%)
Jun 22, 2009 11.90 11.90 11.90 11.90 143 -0.00(-0.04%)
Jun 19, 2009 11.90 11.90 11.90 11.90 7 +0.00(+0.04%)
Jun 18, 2009 11.90 11.90 11.90 11.90 58 +0.00(+0.00%)
Jun 16, 2009 11.90 11.90 11.90 11.90 0 -0.00(-0.04%)
Jun 12, 2009 11.90 14.45 11.90 11.90 62 +0.00(+0.00%)
Jun 09, 2009 11.90 11.90 11.90 11.90 0 +0.00(+0.00%)
Jun 05, 2009 12.32 12.32 11.90 11.90 305 +0.00(+0.00%)
Jun 04, 2009 16.15 16.15 8.500 11.90 2,500 -4.25(-26.31%)
May 27, 2009 16.15 16.15 16.15 16.15 4 -1.28(-7.32%)
May 26, 2009 17.43 17.43 17.43 17.43 23 -2.12(-10.87%)
May 13, 2009 19.55 19.55 19.55 19.55 0 +0.43(+2.22%)
May 11, 2009 19.12 19.12 19.12 19.12 0 +0.00(+0.00%)
May 08, 2009 20.82 20.82 17.00 19.12 35 -1.27(-6.25%)
May 07, 2009 20.82 21.68 20.40 20.40 25 +0.99(+5.08%)
May 06, 2009 19.12 19.41 19.12 19.41 7 -1.41(-6.78%)
May 04, 2009 17.85 20.82 20.82 20.82 14 +2.04(+10.86%)
May 01, 2009 18.79 18.79 18.79 18.79 20 -2.46(-11.60%)
Apr 30, 2009 21.25 21.25 21.25 21.25 2 +0.85(+4.17%)
Apr 29, 2009 13.18 20.40 13.18 20.40 21 +3.40(+20.00%)
Apr 27, 2009 13.17 17.00 17.00 17.00 14 -4.25(-20.00%)
Apr 23, 2009 21.25 21.25 21.25 21.25 2 +0.43(+2.04%)
Apr 22, 2009 19.12 20.82 19.12 20.82 4 +2.55(+13.95%)
Apr 20, 2009 18.27 18.27 18.27 18.27 0 -2.98(-14.00%)
Apr 17, 2009 19.12 21.25 19.12 21.25 20 +0.85(+4.17%)
Apr 16, 2009 11.47 20.40 11.47 20.40 63 -0.43(-2.04%)
Apr 13, 2009 18.70 20.82 20.82 20.82 0 +2.12(+11.36%)
Apr 09, 2009 18.70 18.70 18.70 18.70 28 +5.95(+46.67%)
Apr 07, 2009 12.75 12.75 12.75 12.75 2 -0.00(-0.00%)
Apr 06, 2009 14.88 14.88 10.20 12.75 74 -11.90(-48.28%)
Apr 03, 2009 24.65 24.65 24.65 24.65 0 -0.85(-3.33%)
Apr 02, 2009 25.07 25.50 23.80 25.50 25 -1.70(-6.25%)
Apr 01, 2009 29.75 29.75 8.500 27.20 679 +10.63(+64.11%)
Mar 27, 2009 14.87 16.57 14.87 16.57 2 +2.12(+14.70%)
Mar 23, 2009 11.47 14.45 14.45 14.45 0 +4.25(+41.67%)
Mar 18, 2009 10.20 10.20 10.20 10.20 3 -5.10(-33.33%)
Mar 11, 2009 15.30 15.30 15.30 15.30 0 +4.67(+44.00%)
Mar 10, 2009 11.05 11.05 7.225 10.62 4 -5.52(-34.21%)
Mar 04, 2009 10.62 16.15 7.225 16.15 9 +4.25(+35.66%)
Feb 27, 2009 12.32 11.90 11.90 11.90 0 -0.85(-6.63%)
Feb 25, 2009 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Feb 24, 2009 13.18 13.18 12.75 12.75 45 -0.85(-6.25%)
Feb 18, 2009 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Feb 17, 2009 13.60 13.60 13.60 13.60 4 -1.28(-8.57%)
Feb 13, 2009 14.88 14.88 13.18 14.88 18 +2.12(+16.67%)
Feb 12, 2009 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Feb 11, 2009 13.18 13.18 12.75 12.75 46 -12.32(-49.15%)
Feb 09, 2009 25.07 25.07 25.07 25.07 0 -0.00(-0.00%)
Feb 06, 2009 25.07 25.07 25.07 25.07 2 +0.00(+0.02%)
Feb 05, 2009 14.88 25.07 14.88 25.07 67 -1.70(-6.35%)
Jan 27, 2009 26.77 26.77 26.77 26.77 0 +11.90(+79.97%)
Jan 23, 2009 14.87 14.87 14.87 14.87 0 -0.00(-0.03%)
Jan 22, 2009 16.57 19.12 14.88 14.88 647 -5.95(-28.55%)
Jan 21, 2009 20.82 20.82 20.82 20.82 0 -0.00(-0.00%)
Jan 20, 2009 20.82 20.82 20.82 20.82 30 -1.70(-7.55%)
Jan 14, 2009 19.97 22.52 22.52 22.52 11 -2.98(-11.67%)
Jan 13, 2009 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Jan 12, 2009 22.10 25.50 22.10 25.50 4 -3.30(-11.45%)
Jan 09, 2009 25.50 28.80 25.50 28.80 7 +5.17(+21.87%)
Jan 08, 2009 17.00 23.63 15.72 23.63 21 -1.87(-7.33%)
Jan 05, 2009 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Jan 02, 2009 25.50 25.50 25.50 25.50 4 +0.00(+0.00%)
Dec 31, 2008 13.60 25.50 13.18 25.50 24 +0.00(+0.00%)
Dec 30, 2008 24.65 25.50 21.25 25.50 155 -3.82(-13.04%)
Dec 29, 2008 29.32 29.32 29.32 29.32 0 +0.00(+0.00%)
Dec 26, 2008 29.32 29.32 29.32 29.32 4 +17.00(+137.93%)
Dec 24, 2008 15.30 29.75 12.32 12.32 11 -11.05(-47.27%)
Dec 23, 2008 17.42 23.37 17.42 23.37 4 -0.00(-0.00%)
Dec 22, 2008 21.25 23.38 17.43 23.38 74 +0.00(+0.00%)
Dec 17, 2008 21.25 23.38 23.38 23.38 16 +2.12(+10.00%)
Dec 16, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Dec 15, 2008 22.95 22.95 21.25 21.25 20 -6.37(-23.08%)
Dec 11, 2008 27.62 27.62 27.62 27.62 0 -0.00(-0.02%)
Dec 10, 2008 27.63 27.63 27.63 27.63 13 -2.97(-9.71%)
Dec 08, 2008 30.60 30.60 30.60 30.60 0 -0.85(-2.70%)
Dec 03, 2008 31.45 31.45 31.45 31.45 2 -0.43(-1.33%)
Dec 02, 2008 31.88 31.88 31.88 31.88 72 +0.00(+0.00%)
Dec 01, 2008 31.88 31.88 31.88 31.88 150 +0.43(+1.35%)
Nov 28, 2008 23.38 31.45 23.38 31.45 25 +4.68(+17.46%)
Nov 26, 2008 28.90 28.90 26.77 26.77 4 -0.85(-3.06%)
Nov 25, 2008 27.62 27.62 27.62 27.62 0 +0.00(+0.00%)
Nov 24, 2008 25.07 27.62 25.07 27.62 30 +10.62(+62.48%)
Nov 20, 2008 23.80 23.80 17.00 17.00 9 -5.95(-25.93%)
Nov 18, 2008 19.12 31.45 19.12 22.95 9 +3.82(+20.00%)
Nov 17, 2008 15.30 19.12 15.30 19.12 86 -2.55(-11.76%)
Nov 14, 2008 21.68 21.68 21.68 21.68 9 -8.92(-29.17%)
Nov 13, 2008 30.60 30.60 30.60 30.60 0 -4.68(-13.25%)
Nov 10, 2008 35.27 35.27 35.27 35.27 0 -10.20(-22.43%)
Nov 07, 2008 35.27 45.48 35.27 45.48 11 +8.93(+24.42%)
Nov 05, 2008 36.55 36.55 36.55 36.55 0 -8.93(-19.63%)
Nov 04, 2008 45.48 45.48 45.48 45.48 2 +9.35(+25.88%)
Nov 03, 2008 36.12 36.12 36.12 36.12 2 +5.10(+16.44%)
Oct 31, 2008 36.12 36.12 24.23 31.02 14 -2.55(-7.59%)
Oct 30, 2008 42.50 42.50 33.58 33.58 16 -5.35(-13.76%)
Oct 28, 2008 46.75 38.93 38.93 38.93 18 -7.82(-16.73%)
Oct 27, 2008 46.75 46.75 46.75 46.75 0 +0.00(+0.00%)
Oct 24, 2008 55.25 55.25 46.75 46.75 26 -13.92(-22.95%)
Oct 23, 2008 60.77 60.67 60.67 60.67 0 +0.00(+0.00%)
Oct 22, 2008 40.38 65.45 40.38 60.67 48 +8.40(+16.07%)
Oct 21, 2008 72.25 72.25 52.27 52.27 51 -6.37(-10.86%)
Oct 20, 2008 59.50 59.50 49.30 58.65 9 -2.13(-3.50%)
Oct 14, 2008 60.77 60.77 60.77 60.77 0 +0.00(+0.00%)
Oct 13, 2008 53.55 60.77 46.75 60.77 53 +7.65(+14.40%)
Oct 10, 2008 48.02 63.33 48.02 53.12 52 -10.62(-16.67%)
Oct 09, 2008 63.75 63.75 63.75 63.75 0 +0.00(+0.00%)
Oct 08, 2008 57.38 63.75 46.75 63.75 44 -10.20(-13.79%)
Oct 07, 2008 64.17 73.95 64.17 73.95 6 -4.25(-5.43%)
Oct 06, 2008 72.25 78.20 63.75 78.20 18 +0.00(+0.00%)
Oct 01, 2008 78.20 78.20 78.20 78.20 0 +0.00(+0.00%)
Sep 30, 2008 78.20 78.20 75.65 78.20 10 +0.00(+0.00%)
Sep 29, 2008 70.55 78.20 70.12 78.20 35 +0.00(+0.00%)
Sep 26, 2008 78.20 78.20 78.20 78.20 4 -0.42(-0.54%)
Sep 25, 2008 70.55 78.62 70.55 78.62 21 +0.00(+0.00%)
Sep 24, 2008 78.62 78.62 78.62 78.62 2 -0.85(-1.07%)
Sep 23, 2008 72.67 79.47 63.75 79.47 0 +0.00(+0.00%)
Sep 22, 2008 72.67 79.47 63.75 79.47 108 +0.42(+0.54%)
Sep 19, 2008 76.50 79.05 76.50 79.05 20 +0.42(+0.54%)
Sep 18, 2008 78.62 78.62 78.62 78.62 0 +0.00(+0.00%)
Sep 17, 2008 78.62 78.62 78.62 78.62 4 -0.85(-1.07%)
Sep 16, 2008 68.42 79.47 68.00 79.47 72 -0.43(-0.53%)
Sep 12, 2008 70.97 79.90 79.90 79.90 35 -0.85(-1.05%)
Sep 11, 2008 63.75 80.75 63.75 80.75 75 +2.55(+3.26%)
Sep 10, 2008 68.00 78.20 68.00 78.20 131 -5.95(-7.07%)
Sep 08, 2008 84.15 84.15 84.15 84.15 0 -0.85(-1.00%)
Sep 05, 2008 85.00 85.00 85.00 85.00 2 +0.00(+0.00%)
Sep 04, 2008 85.00 85.00 85.00 85.00 2 +0.00(+0.00%)
Sep 03, 2008 85.00 85.00 85.00 85.00 2 +0.00(+0.00%)
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.