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

Supercom Ltd (NQ: SPCB )

0.2214 +0.0114 (+5.43%)
Streaming Delayed Price Updated: 3:14 PM 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 30, 2020 8.200 8.590 7.900 8.140 39,020 -0.46(-5.29%)
Oct 29, 2020 8.585 9.100 8.303 8.595 120,033 -1.00(-10.47%)
Oct 28, 2020 8.000 9.900 7.600 9.600 469,016 +1.50(+18.52%)
Oct 27, 2020 8.000 8.500 8.000 8.100 14,889 -0.20(-2.41%)
Oct 26, 2020 8.400 8.600 8.000 8.300 50,356 -0.40(-4.59%)
Oct 23, 2020 8.700 8.900 8.201 8.699 67,700 -0.00(-0.01%)
Oct 22, 2020 8.100 8.900 7.800 8.700 56,227 +0.65(+8.05%)
Oct 21, 2020 8.180 8.180 7.901 8.052 9,849 -0.13(-1.56%)
Oct 20, 2020 8.218 8.480 7.900 8.180 12,690 -0.22(-2.62%)
Oct 19, 2020 8.600 8.600 8.200 8.400 6,155 -0.09(-1.05%)
Oct 16, 2020 8.600 8.600 8.230 8.489 6,950 +0.25(+3.02%)
Oct 15, 2020 8.300 8.599 8.100 8.240 9,100 +0.14(+1.73%)
Oct 14, 2020 8.100 8.400 8.000 8.100 18,632 -0.03(-0.32%)
Oct 13, 2020 8.400 8.400 8.075 8.126 11,396 -0.05(-0.66%)
Oct 12, 2020 8.710 8.800 8.125 8.180 51,878 -0.86(-9.50%)
Oct 09, 2020 9.198 11.50 8.700 9.039 541,480 +0.44(+5.10%)
Oct 08, 2020 7.647 8.893 7.647 8.600 51,463 +0.60(+7.50%)
Oct 07, 2020 7.700 8.200 7.600 8.000 19,048 +0.40(+5.26%)
Oct 06, 2020 8.000 8.100 7.600 7.600 15,409 -0.40(-5.00%)
Oct 05, 2020 8.300 8.300 7.700 8.000 12,900 -0.20(-2.44%)
Oct 02, 2020 7.700 8.500 7.555 8.200 33,630 +0.50(+6.49%)
Oct 01, 2020 7.500 7.800 7.500 7.700 5,767 +0.09(+1.16%)
Sep 30, 2020 7.400 7.679 7.400 7.612 5,781 -0.05(-0.63%)
Sep 29, 2020 7.669 7.814 7.201 7.660 11,903 -0.02(-0.26%)
Sep 28, 2020 7.394 7.837 7.101 7.680 12,248 +0.49(+6.82%)
Sep 25, 2020 7.500 7.748 7.060 7.190 13,950 -0.31(-4.12%)
Sep 24, 2020 7.900 8.084 7.220 7.499 26,837 -0.50(-6.26%)
Sep 23, 2020 8.100 8.200 7.800 8.000 17,665 -0.18(-2.18%)
Sep 22, 2020 8.290 8.447 8.005 8.178 10,054 -0.07(-0.87%)
Sep 21, 2020 8.799 9.000 8.100 8.250 35,148 -0.52(-5.93%)
Sep 18, 2020 8.200 9.000 8.151 8.770 87,590 +0.57(+6.95%)
Sep 17, 2020 8.200 8.500 7.600 8.200 68,912 -0.10(-1.20%)
Sep 16, 2020 8.800 8.800 8.100 8.300 7,710 -0.16(-1.93%)
Sep 15, 2020 8.671 8.779 8.230 8.463 6,586 -0.06(-0.67%)
Sep 14, 2020 8.050 9.201 7.600 8.520 74,744 +0.33(+4.05%)
Sep 11, 2020 8.068 8.398 7.910 8.188 5,960 +0.14(+1.71%)
Sep 10, 2020 8.290 8.400 8.015 8.050 10,327 -0.15(-1.83%)
Sep 09, 2020 8.200 8.500 8.200 8.200 12,404 -0.29(-3.44%)
Sep 08, 2020 8.300 8.500 7.800 8.492 28,241 -0.21(-2.39%)
Sep 04, 2020 9.200 9.500 8.300 8.700 52,030 -0.60(-6.45%)
Sep 03, 2020 10.80 11.20 9.000 9.300 197,965 -2.50(-21.19%)
Sep 02, 2020 12.00 12.20 10.80 11.80 40,674 +0.20(+1.72%)
Sep 01, 2020 11.70 12.10 11.30 11.60 25,377 -0.40(-3.33%)
Aug 31, 2020 12.10 12.50 11.60 12.00 15,845 -0.20(-1.64%)
Aug 28, 2020 12.30 12.40 11.80 12.20 12,260 +0.20(+1.67%)
Aug 27, 2020 11.60 12.10 11.40 12.00 21,449 +0.30(+2.56%)
Aug 26, 2020 11.50 11.80 11.20 11.70 7,942 +0.20(+1.74%)
Aug 25, 2020 10.90 11.90 10.80 11.50 18,561 +0.40(+3.60%)
Aug 24, 2020 11.20 11.80 10.80 11.10 31,776 -0.20(-1.77%)
Aug 21, 2020 11.50 11.70 11.00 11.30 16,260 -0.30(-2.59%)
Aug 20, 2020 11.50 12.40 10.90 11.60 65,379 +0.10(+0.87%)
Aug 19, 2020 10.70 11.90 10.50 11.50 78,049 +0.50(+4.55%)
Aug 18, 2020 11.60 11.70 10.70 11.00 51,488 -0.60(-5.17%)
Aug 17, 2020 12.50 12.80 11.40 11.60 50,052 -1.10(-8.66%)
Aug 14, 2020 12.80 13.40 12.30 12.70 52,050 -0.20(-1.55%)
Aug 13, 2020 12.90 13.40 12.70 12.90 17,666 +0.10(+0.78%)
Aug 12, 2020 14.20 14.50 12.60 12.80 62,674 -1.60(-11.11%)
Aug 11, 2020 15.30 15.70 14.10 14.40 48,930 -1.20(-7.69%)
Aug 10, 2020 14.50 16.40 14.20 15.60 184,282 +0.90(+6.12%)
Aug 07, 2020 15.20 15.20 14.20 14.70 41,100 -0.50(-3.29%)
Aug 06, 2020 15.30 15.60 14.50 15.20 28,878 -0.30(-1.94%)
Aug 05, 2020 15.20 15.50 14.60 15.50 42,469 +0.50(+3.33%)
Aug 04, 2020 13.90 15.70 13.90 15.00 129,897 +1.20(+8.70%)
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.