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

Supercom Ltd (NQ: SPCB )

0.2069 +0.0055 (+2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2023 0.5100 0.5100 0.4620 0.4775 37,788 -0.00(-0.08%)
Aug 30, 2023 0.4700 0.4780 0.4604 0.4779 61,697 +0.01(+1.68%)
Aug 29, 2023 0.4751 0.4794 0.4350 0.4700 69,443 +0.01(+2.20%)
Aug 28, 2023 0.5050 0.5089 0.4500 0.4599 108,985 -0.05(-9.63%)
Aug 25, 2023 0.5210 0.5348 0.4900 0.5089 94,706 -0.03(-4.95%)
Aug 24, 2023 0.5480 0.5480 0.5102 0.5354 55,476 -0.03(-5.24%)
Aug 23, 2023 0.6000 0.6216 0.5270 0.5650 271,774 -0.05(-8.53%)
Aug 22, 2023 0.6400 0.6450 0.5900 0.6177 40,103 -0.02(-2.72%)
Aug 21, 2023 0.6590 0.6590 0.6004 0.6350 69,116 +0.00(+0.47%)
Aug 18, 2023 0.6000 0.6330 0.5700 0.6320 58,984 +0.04(+6.04%)
Aug 17, 2023 0.5911 0.6060 0.5700 0.5960 77,441 -0.01(-2.13%)
Aug 16, 2023 0.6500 0.6700 0.5500 0.6090 928,644 -0.03(-4.43%)
Aug 15, 2023 0.6299 0.6770 0.6003 0.6372 72,701 -0.01(-1.98%)
Aug 14, 2023 0.6802 0.6900 0.6169 0.6501 96,107 -0.04(-6.43%)
Aug 11, 2023 0.6990 0.6990 0.6500 0.6948 43,923 -0.01(-0.74%)
Aug 10, 2023 0.7100 0.7310 0.6620 0.7000 67,987 +0.00(+0.24%)
Aug 09, 2023 0.7208 0.7300 0.6800 0.6983 229,010 -0.03(-4.34%)
Aug 08, 2023 0.7651 0.7758 0.7100 0.7300 146,122 -0.07(-8.29%)
Aug 07, 2023 0.8500 0.8500 0.7650 0.7960 235,864 -0.05(-6.24%)
Aug 04, 2023 0.8900 0.8999 0.8327 0.8490 185,939 -0.03(-3.71%)
Aug 03, 2023 0.8700 0.8896 0.8403 0.8817 236,487 +0.01(+0.88%)
Aug 02, 2023 0.8100 0.9101 0.8000 0.8740 669,167 +0.00(+0.45%)
Aug 01, 2023 0.9100 0.9700 0.8551 0.8701 1,043,032 -0.15(-14.70%)
Jul 31, 2023 1.140 1.190 0.9600 1.020 8,401,911 +0.02(+2.00%)
Jul 28, 2023 0.9000 1.070 0.9000 1.000 365,401 +0.11(+12.49%)
Jul 27, 2023 0.8890 0.9045 0.8510 0.8890 166,089 +0.02(+2.21%)
Jul 26, 2023 0.8690 0.8698 0.8400 0.8698 42,796 -0.01(-1.05%)
Jul 25, 2023 0.7898 0.8790 0.7509 0.8790 104,405 +0.09(+11.27%)
Jul 24, 2023 0.8500 0.8879 0.7610 0.7900 93,287 -0.04(-4.93%)
Jul 21, 2023 0.8800 0.8859 0.8008 0.8310 90,707 -0.06(-6.21%)
Jul 20, 2023 0.9300 0.9300 0.8700 0.8860 33,421 -0.04(-4.53%)
Jul 19, 2023 0.9400 0.9480 0.8799 0.9280 73,525 -0.02(-2.32%)
Jul 18, 2023 0.9720 0.9720 0.9100 0.9500 25,690 -0.01(-1.09%)
Jul 17, 2023 1.000 1.000 0.9220 0.9605 70,269 -0.01(-0.94%)
Jul 14, 2023 1.010 1.010 0.9350 0.9696 44,478 -0.00(-0.03%)
Jul 13, 2023 0.9602 0.9800 0.9325 0.9699 21,776 -0.00(-0.11%)
Jul 12, 2023 0.9700 0.9779 0.9300 0.9710 14,721 +0.03(+3.30%)
Jul 11, 2023 0.9900 1.000 0.9333 0.9400 39,646 -0.01(-1.05%)
Jul 10, 2023 0.9306 0.9950 0.9210 0.9500 163,301 -0.02(-2.01%)
Jul 07, 2023 0.9860 1.030 0.9500 0.9695 92,453 +0.01(+1.33%)
Jul 06, 2023 1.000 1.000 0.9360 0.9568 85,244 -0.01(-1.36%)
Jul 05, 2023 0.9700 1.000 0.9500 0.9700 56,779 -0.00(-0.01%)
Jul 03, 2023 1.000 1.000 0.9600 0.9701 17,269 -0.03(-2.60%)
Jun 30, 2023 0.9600 1.010 0.9550 0.9960 45,595 +0.02(+2.37%)
Jun 29, 2023 0.9900 1.010 0.9500 0.9729 186,762 +0.01(+0.70%)
Jun 28, 2023 1.000 1.001 0.9620 0.9661 26,779 -0.01(-1.42%)
Jun 27, 2023 1.010 1.010 0.9510 0.9800 53,320 -0.01(-0.99%)
Jun 26, 2023 0.9900 1.015 0.9620 0.9898 35,204 -0.03(-2.96%)
Jun 23, 2023 1.030 1.040 0.9500 1.020 19,907 +0.00(+0.01%)
Jun 22, 2023 0.9950 1.020 0.9470 1.020 146,137 +0.04(+4.16%)
Jun 21, 2023 1.020 1.030 0.9550 0.9792 98,762 +0.04(+4.37%)
Jun 20, 2023 1.050 1.080 0.9382 0.9382 131,919 -0.14(-13.13%)
Jun 16, 2023 1.090 1.270 1.020 1.080 353,906 -0.01(-0.92%)
Jun 15, 2023 1.040 1.090 1.010 1.090 51,840 +0.04(+3.81%)
Jun 14, 2023 1.080 1.081 1.030 1.050 34,088 -0.02(-1.86%)
Jun 13, 2023 1.050 1.070 1.020 1.070 19,180 -0.00(-0.01%)
Jun 12, 2023 1.060 1.080 1.030 1.070 12,016 +0.00(+0.00%)
Jun 09, 2023 1.070 1.090 1.020 1.070 42,530 -0.02(-1.83%)
Jun 08, 2023 1.090 1.090 1.040 1.090 17,668 +0.01(+0.93%)
Jun 07, 2023 1.070 1.140 1.040 1.080 31,769 -0.02(-1.82%)
Jun 06, 2023 1.100 1.160 1.050 1.100 56,238 -0.03(-2.65%)
Jun 05, 2023 1.170 1.170 1.080 1.130 26,982 -0.03(-2.59%)
Jun 02, 2023 1.130 1.170 1.120 1.160 40,112 +0.00(+0.00%)
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.