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

Supercom Ltd (NQ: SPCB )

0.2036 -0.0172 (-7.79%)
Streaming Delayed Price Updated: 11:42 AM 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 (%)
Feb 28, 2022 5.950 6.697 5.700 6.400 141,389 +0.57(+9.68%)
Feb 25, 2022 5.500 5.900 5.541 5.835 103,520 -0.34(-5.49%)
Feb 24, 2022 5.500 6.695 5.200 6.174 348,967 +0.37(+6.43%)
Feb 23, 2022 5.850 5.959 5.100 5.801 48,019 +0.03(+0.54%)
Feb 22, 2022 5.900 5.900 5.550 5.770 21,689 -0.23(-3.77%)
Feb 18, 2022 5.996 0 -0.00(-0.07%)
Feb 17, 2022 6.000 6.089 5.700 6.000 33,675 -0.03(-0.46%)
Feb 16, 2022 6.500 6.467 5.803 6.028 152,849 +0.25(+4.31%)
Feb 15, 2022 5.586 5.794 5.501 5.779 15,129 +0.16(+2.79%)
Feb 14, 2022 5.600 5.800 5.300 5.622 30,900 -0.03(-0.48%)
Feb 11, 2022 5.527 5.800 5.500 5.649 19,782 +0.05(+0.88%)
Feb 10, 2022 5.521 5.700 5.451 5.600 10,218 +0.02(+0.36%)
Feb 09, 2022 5.614 5.614 5.305 5.580 10,474 +0.02(+0.36%)
Feb 08, 2022 5.441 5.600 5.253 5.560 16,579 +0.06(+1.09%)
Feb 07, 2022 5.400 5.600 5.152 5.500 23,486 +0.00(+0.00%)
Feb 04, 2022 5.208 5.500 5.027 5.500 29,798 +0.27(+5.12%)
Feb 03, 2022 5.301 5.000 5.232 19,921 -0.08(-1.41%)
Feb 02, 2022 5.500 5.600 5.250 5.307 30,209 -0.19(-3.51%)
Feb 01, 2022 5.400 5.600 5.300 5.500 15,545 +0.10(+1.85%)
Jan 31, 2022 5.000 5.500 5.400 32,777 +0.30(+5.88%)
Jan 28, 2022 4.900 5.450 4.900 5.100 25,696 -0.09(-1.73%)
Jan 27, 2022 5.247 5.400 5.000 5.190 44,418 +0.07(+1.29%)
Jan 26, 2022 5.080 5.300 5.050 5.124 35,080 +0.02(+0.49%)
Jan 25, 2022 5.000 5.148 4.750 5.099 39,433 +0.12(+2.39%)
Jan 24, 2022 4.700 5.000 4.500 4.980 62,579 +0.17(+3.49%)
Jan 21, 2022 4.515 4.849 4.420 4.812 61,973 -0.07(-1.49%)
Jan 20, 2022 4.800 5.250 4.800 4.885 108,987 +0.08(+1.56%)
Jan 19, 2022 5.000 5.227 4.800 4.810 114,449 -0.38(-7.32%)
Jan 18, 2022 5.000 5.247 4.800 5.190 38,553 -0.01(-0.17%)
Jan 14, 2022 5.199 0 +0.04(+0.83%)
Jan 13, 2022 5.300 5.354 5.054 5.156 41,018 -0.20(-3.70%)
Jan 12, 2022 4.924 5.420 4.909 5.354 82,950 +0.32(+6.27%)
Jan 11, 2022 4.890 5.499 4.890 5.038 98,496 -0.00(-0.02%)
Jan 10, 2022 5.000 5.200 4.800 5.039 43,216 +0.00(+0.08%)
Jan 07, 2022 5.082 5.299 5.010 5.035 52,937 -0.04(-0.89%)
Jan 06, 2022 5.205 5.323 5.001 5.080 59,568 -0.29(-5.35%)
Jan 05, 2022 5.300 5.591 5.200 5.367 70,153 -0.27(-4.84%)
Jan 04, 2022 5.320 5.680 5.203 5.640 212,093 +0.07(+1.26%)
Jan 03, 2022 5.200 5.680 5.050 5.570 260,380 +0.02(+0.36%)
Dec 31, 2021 6.279 6.550 5.160 5.550 863,779 -0.56(-9.18%)
Dec 30, 2021 4.400 7.746 4.400 6.111 3,534,709 +1.75(+40.10%)
Dec 29, 2021 4.467 4.760 4.004 4.362 74,842 -0.24(-5.17%)
Dec 28, 2021 5.100 5.200 4.510 4.600 88,856 -0.54(-10.58%)
Dec 27, 2021 5.263 5.500 5.111 5.144 57,771 -0.17(-3.14%)
Dec 23, 2021 5.300 5.499 5.100 5.311 40,462 +0.01(+0.17%)
Dec 22, 2021 5.450 5.499 5.200 5.302 33,809 -0.20(-3.58%)
Dec 21, 2021 5.100 5.600 5.100 5.499 28,154 +0.11(+2.14%)
Dec 20, 2021 5.311 5.500 5.310 5.384 41,811 -0.21(-3.82%)
Dec 17, 2021 5.400 5.684 5.265 5.598 20,799 +0.08(+1.47%)
Dec 16, 2021 5.990 6.100 5.124 5.517 75,105 -0.42(-7.01%)
Dec 15, 2021 6.000 6.200 5.676 5.933 39,414 -0.22(-3.53%)
Dec 14, 2021 6.400 6.400 5.900 6.150 79,763 -0.05(-0.89%)
Dec 13, 2021 6.486 6.800 6.005 6.205 10,291 -0.17(-2.68%)
Dec 10, 2021 6.600 6.799 6.220 6.376 10,564 -0.15(-2.36%)
Dec 09, 2021 7.200 7.200 6.411 6.530 28,156 -0.17(-2.54%)
Dec 08, 2021 6.299 7.000 6.100 6.700 38,831 +0.50(+8.06%)
Dec 07, 2021 6.126 6.568 6.000 6.200 33,502 +0.15(+2.55%)
Dec 06, 2021 6.000 6.137 5.671 6.046 31,109 -0.05(-0.89%)
Dec 03, 2021 6.298 6.549 5.600 6.100 48,481 -0.17(-2.65%)
Dec 02, 2021 6.724 6.850 6.200 6.266 37,339 -0.33(-5.02%)
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.