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

Supercom Ltd (NQ: SPCB )

0.2035 -0.0173 (-7.84%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2022 5.900 5.920 5.500 5.748 176,315 -0.13(-2.29%)
Mar 30, 2022 6.000 6.400 5.810 5.883 204,427 -0.21(-3.53%)
Mar 29, 2022 5.925 6.100 5.670 6.098 189,060 +0.21(+3.53%)
Mar 28, 2022 5.620 6.155 5.501 5.890 461,765 +0.26(+4.71%)
Mar 25, 2022 6.320 6.355 5.600 5.625 447,440 -1.08(-16.04%)
Mar 24, 2022 6.900 6.988 6.300 6.700 390,965 -0.28(-4.03%)
Mar 23, 2022 7.307 7.675 6.800 6.981 1,060,330 -0.08(-1.12%)
Mar 22, 2022 8.000 8.400 6.600 7.060 2,558,774 +0.14(+2.10%)
Mar 21, 2022 5.375 6.915 5.210 6.915 1,871,039 +1.42(+25.73%)
Mar 18, 2022 5.100 5.600 5.000 5.500 401,684 +0.45(+8.91%)
Mar 17, 2022 4.809 5.349 4.800 5.050 264,769 +0.00(+0.00%)
Mar 16, 2022 5.050 5.186 4.500 5.050 322,840 -0.03(-0.57%)
Mar 15, 2022 5.950 6.000 5.056 5.079 657,988 -0.92(-15.35%)
Mar 14, 2022 5.500 6.299 5.050 6.000 899,524 +0.60(+11.17%)
Mar 11, 2022 5.100 5.800 5.011 5.397 703,537 +0.38(+7.53%)
Mar 10, 2022 5.000 5.180 4.811 5.019 227,624 +0.07(+1.39%)
Mar 09, 2022 5.150 5.374 4.700 4.950 610,748 -0.35(-6.60%)
Mar 08, 2022 5.200 6.600 5.100 5.300 879,742 +0.04(+0.66%)
Mar 07, 2022 5.274 5.400 4.900 5.265 81,824 -0.14(-2.54%)
Mar 04, 2022 5.900 5.900 5.282 5.402 49,726 -0.36(-6.28%)
Mar 03, 2022 5.900 6.098 5.505 5.764 42,884 -0.14(-2.31%)
Mar 02, 2022 6.000 6.300 5.800 5.900 40,123 -0.30(-4.84%)
Mar 01, 2022 6.600 6.600 5.800 6.200 54,551 -0.20(-3.13%)
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%)
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.