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

Supercom Ltd (NQ: SPCB )

0.2208 +0.0080 (+3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 29, 2022 3.000 3.090 2.997 2.997 19,636 +0.03(+0.98%)
Jul 28, 2022 3.010 3.089 2.831 2.968 34,005 -0.01(-0.30%)
Jul 27, 2022 3.100 3.200 2.920 2.977 50,064 -0.10(-3.22%)
Jul 26, 2022 3.000 3.310 2.800 3.076 136,846 +0.02(+0.82%)
Jul 25, 2022 3.211 3.371 3.000 3.051 23,898 -0.22(-6.61%)
Jul 22, 2022 3.368 3.399 3.100 3.267 8,775 -0.07(-1.98%)
Jul 21, 2022 3.250 3.400 3.200 3.333 16,610 +0.04(+1.09%)
Jul 20, 2022 3.200 3.423 3.150 3.297 68,757 +0.15(+4.70%)
Jul 19, 2022 3.055 3.200 3.000 3.149 12,824 +0.06(+2.01%)
Jul 18, 2022 3.000 3.100 2.990 3.087 26,235 +0.03(+1.05%)
Jul 15, 2022 3.049 3.189 2.950 3.055 31,712 +0.02(+0.76%)
Jul 14, 2022 3.082 3.266 3.000 3.032 29,279 -0.16(-4.89%)
Jul 13, 2022 3.200 3.266 3.090 3.188 11,016 -0.08(-2.39%)
Jul 12, 2022 3.350 3.350 3.100 3.266 21,554 -0.08(-2.51%)
Jul 11, 2022 3.461 3.461 3.210 3.350 30,814 -0.11(-3.32%)
Jul 08, 2022 3.425 3.669 3.150 3.465 37,946 +0.09(+2.67%)
Jul 07, 2022 3.256 3.497 3.205 3.375 22,659 +0.10(+3.02%)
Jul 06, 2022 3.288 3.300 3.200 3.276 10,681 -0.02(-0.70%)
Jul 05, 2022 3.317 3.349 3.171 3.299 11,313 -0.05(-1.49%)
Jul 01, 2022 3.300 3.399 3.152 3.349 22,196 +0.07(+2.23%)
Jun 30, 2022 3.400 3.400 3.113 3.276 40,368 -0.17(-5.04%)
Jun 29, 2022 3.361 3.600 3.063 3.450 196,327 +0.16(+4.96%)
Jun 28, 2022 3.279 3.485 3.005 3.287 117,555 +0.12(+3.92%)
Jun 27, 2022 3.245 3.299 3.110 3.163 19,020 +0.01(+0.29%)
Jun 24, 2022 3.100 3.300 3.006 3.154 63,059 +0.12(+3.92%)
Jun 23, 2022 3.110 3.110 2.951 3.035 13,015 -0.06(-2.07%)
Jun 22, 2022 3.058 3.140 2.950 3.099 15,775 +0.10(+3.40%)
Jun 21, 2022 3.052 3.162 2.899 2.997 39,529 -0.10(-3.29%)
Jun 17, 2022 3.182 3.298 3.003 3.099 22,756 +0.01(+0.29%)
Jun 16, 2022 3.169 3.190 3.010 3.090 57,184 -0.07(-2.34%)
Jun 15, 2022 3.004 3.184 2.902 3.164 67,574 +0.13(+4.15%)
Jun 14, 2022 3.683 3.683 2.767 3.038 186,312 -0.21(-6.49%)
Jun 13, 2022 3.000 3.467 2.765 3.249 220,387 +0.19(+6.25%)
Jun 10, 2022 3.100 3.171 2.900 3.058 47,332 -0.13(-4.02%)
Jun 09, 2022 3.201 3.280 3.100 3.186 23,305 -0.11(-3.45%)
Jun 08, 2022 3.251 3.252 3.110 3.300 26,004 +0.08(+2.42%)
Jun 07, 2022 3.207 3.379 3.055 3.222 31,214 -0.11(-3.30%)
Jun 06, 2022 3.300 3.375 3.223 3.332 14,388 -0.01(-0.18%)
Jun 03, 2022 3.436 3.436 3.250 3.338 5,549 -0.05(-1.53%)
Jun 02, 2022 3.400 3.478 3.300 3.390 22,821 +0.05(+1.50%)
Jun 01, 2022 3.407 3.452 3.251 3.340 19,003 -0.06(-1.74%)
May 31, 2022 3.280 3.569 3.280 3.399 37,484 +0.07(+2.23%)
May 27, 2022 3.462 3.478 3.200 3.325 15,115 +0.03(+0.76%)
May 26, 2022 3.450 3.450 3.240 3.300 21,751 -0.07(-2.08%)
May 25, 2022 3.100 3.480 3.050 3.370 43,386 +0.17(+5.35%)
May 24, 2022 3.200 3.300 3.040 3.199 72,244 -0.02(-0.65%)
May 23, 2022 3.227 3.299 3.150 3.220 23,435 -0.08(-2.42%)
May 20, 2022 3.300 3.380 3.200 3.300 17,295 +0.05(+1.48%)
May 19, 2022 3.205 3.380 3.205 3.252 17,286 -0.07(-2.05%)
May 18, 2022 3.454 3.558 3.235 3.320 61,135 -0.24(-6.85%)
May 17, 2022 3.819 3.900 3.452 3.564 128,128 -0.03(-0.81%)
May 16, 2022 3.800 3.800 3.501 3.593 13,745 -0.12(-3.23%)
May 13, 2022 3.400 3.900 3.400 3.713 64,101 +0.41(+12.52%)
May 12, 2022 3.600 3.600 3.210 3.300 53,602 -0.18(-5.20%)
May 11, 2022 3.700 3.677 3.441 3.481 46,527 -0.22(-5.82%)
May 10, 2022 3.600 3.725 3.400 3.696 69,952 +0.10(+2.67%)
May 09, 2022 3.800 3.999 3.510 3.600 86,694 -0.31(-8.02%)
May 06, 2022 3.800 4.158 3.791 3.914 43,690 +0.01(+0.36%)
May 05, 2022 4.275 4.301 3.860 3.900 64,886 -0.40(-9.30%)
May 04, 2022 4.300 4.400 4.155 4.300 22,053 -0.00(-0.05%)
May 03, 2022 4.202 4.350 4.202 4.302 16,893 +0.00(+0.05%)
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.