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

Supercom Ltd (NQ: SPCB )

0.2160 +0.0060 (+2.86%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 17, 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 (%)
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%)
Sep 03, 2019 10.00 10.00 9.400 9.700 2,154 +0.00(+0.00%)
Aug 30, 2019 10.10 10.10 9.670 9.700 2,150 -0.25(-2.51%)
Aug 29, 2019 10.40 10.40 9.950 9.950 717 -0.15(-1.49%)
Aug 28, 2019 10.30 10.40 10.00 10.10 856 -0.10(-0.98%)
Aug 27, 2019 10.30 10.40 10.10 10.20 561 +0.10(+0.99%)
Aug 26, 2019 10.30 10.60 10.10 10.10 1,789 -0.40(-3.81%)
Aug 23, 2019 10.40 10.60 10.10 10.50 3,760 +0.05(+0.48%)
Aug 22, 2019 10.50 10.70 10.30 10.45 1,500 -0.05(-0.48%)
Aug 21, 2019 10.20 10.70 10.20 10.50 1,736 +0.40(+3.96%)
Aug 20, 2019 10.60 10.60 10.10 10.10 3,512 -0.50(-4.72%)
Aug 19, 2019 10.50 10.60 10.10 10.60 6,768 +0.20(+1.92%)
Aug 16, 2019 10.40 10.50 10.10 10.40 5,150 +0.10(+0.97%)
Aug 15, 2019 10.10 10.80 10.00 10.30 2,886 -0.10(-0.96%)
Aug 14, 2019 10.60 11.00 10.10 10.40 4,999 +0.10(+0.97%)
Aug 13, 2019 9.900 10.30 9.841 10.30 338 +0.50(+5.10%)
Aug 12, 2019 10.00 10.00 9.600 9.800 4,310 -0.50(-4.85%)
Aug 09, 2019 9.853 10.60 9.464 10.30 6,270 +0.50(+5.10%)
Aug 08, 2019 10.00 10.60 9.740 9.800 2,736 -0.00(-0.03%)
Aug 07, 2019 9.899 10.50 9.803 9.803 2,309 -0.16(-1.60%)
Aug 06, 2019 10.20 10.50 9.800 9.962 9,825 -0.19(-1.85%)
Aug 05, 2019 10.50 10.60 9.900 10.15 5,567 -0.25(-2.40%)
Aug 02, 2019 10.40 10.60 10.19 10.40 6,680 +0.20(+1.96%)
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.