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

Supercom Ltd (NQ: SPCB )

0.2291 -0.0099 (-4.14%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 30, 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 (%)
Jan 31, 2024 0.2198 0.2300 0.2198 0.2287 94,514 +0.01(+3.48%)
Jan 30, 2024 0.2227 0.2280 0.2099 0.2210 116,560 +0.00(+0.41%)
Jan 29, 2024 0.2390 0.2390 0.2111 0.2201 159,281 +0.00(+0.78%)
Jan 26, 2024 0.2151 0.2345 0.2100 0.2184 217,805 +0.00(+0.23%)
Jan 25, 2024 0.2291 0.2370 0.2050 0.2179 328,987 -0.01(-5.38%)
Jan 24, 2024 0.2458 0.2458 0.2260 0.2303 355,666 -0.02(-6.72%)
Jan 23, 2024 0.2601 0.2606 0.2310 0.2469 571,671 -0.01(-4.27%)
Jan 22, 2024 0.2750 0.2750 0.2523 0.2579 166,590 -0.02(-7.63%)
Jan 19, 2024 0.2659 0.2792 0.2659 0.2792 138,587 +0.01(+2.46%)
Jan 18, 2024 0.2700 0.2725 0.2600 0.2725 98,868 +0.00(+0.93%)
Jan 17, 2024 0.2648 0.2749 0.2500 0.2700 446,287 -0.00(-1.10%)
Jan 16, 2024 0.3143 0.3170 0.2707 0.2730 565,928 -0.02(-6.98%)
Jan 12, 2024 0.2990 0.3090 0.2933 0.2935 254,651 -0.00(-0.51%)
Jan 11, 2024 0.3200 0.3240 0.2900 0.2950 572,289 -0.03(-9.03%)
Jan 10, 2024 0.3300 0.3323 0.3100 0.3243 219,874 -0.01(-3.31%)
Jan 09, 2024 0.3344 0.3364 0.3300 0.3354 142,248 +0.00(+0.42%)
Jan 08, 2024 0.3390 0.3479 0.3300 0.3340 174,053 -0.00(-1.18%)
Jan 05, 2024 0.3481 0.3488 0.3200 0.3380 327,260 -0.01(-2.90%)
Jan 04, 2024 0.3640 0.3646 0.3390 0.3481 223,240 -0.02(-4.71%)
Jan 03, 2024 0.3841 0.3841 0.3600 0.3653 98,889 -0.01(-3.10%)
Jan 02, 2024 0.3850 0.3886 0.3770 0.3770 98,175 -0.01(-2.38%)
Dec 29, 2023 0.3893 0.3949 0.3801 0.3862 100,716 -0.01(-2.28%)
Dec 28, 2023 0.3803 0.4040 0.3714 0.3952 486,298 -0.00(-0.23%)
Dec 27, 2023 0.3884 0.4075 0.3850 0.3961 178,236 -0.01(-1.47%)
Dec 26, 2023 0.3755 0.4100 0.3755 0.4020 195,793 +0.01(+1.77%)
Dec 22, 2023 0.3890 0.4060 0.3705 0.3950 223,926 +0.01(+2.60%)
Dec 21, 2023 0.4100 0.4200 0.3723 0.3850 492,877 -0.04(-10.05%)
Dec 20, 2023 0.3687 0.4299 0.3656 0.4280 766,078 +0.06(+16.94%)
Dec 19, 2023 0.3503 0.3730 0.3503 0.3660 350,439 +0.01(+2.87%)
Dec 18, 2023 0.3553 0.3748 0.3450 0.3558 372,840 -0.01(-3.08%)
Dec 15, 2023 0.3638 0.3783 0.3638 0.3671 72,868 -0.00(-0.68%)
Dec 14, 2023 0.3513 0.3710 0.3500 0.3696 200,092 -0.00(-0.51%)
Dec 13, 2023 0.3710 0.3740 0.3500 0.3715 132,018 +0.00(+0.70%)
Dec 12, 2023 0.3548 0.3783 0.3504 0.3689 332,040 +0.01(+3.94%)
Dec 11, 2023 0.3690 0.3690 0.3510 0.3549 342,440 -0.01(-1.72%)
Dec 08, 2023 0.3800 0.3800 0.3611 0.3611 187,953 -0.02(-4.24%)
Dec 07, 2023 0.3975 0.4000 0.3650 0.3771 173,956 -0.02(-4.60%)
Dec 06, 2023 0.4200 0.4208 0.3700 0.3953 646,164 -0.00(-0.55%)
Dec 05, 2023 0.4105 0.4200 0.3800 0.3975 196,442 -0.02(-4.06%)
Dec 04, 2023 0.4020 0.4200 0.3762 0.4143 359,321 +0.03(+9.03%)
Dec 01, 2023 0.3800 0.3959 0.3500 0.3800 345,057 +0.03(+8.57%)
Nov 30, 2023 0.3700 0.3730 0.3500 0.3500 216,293 -0.01(-3.61%)
Nov 29, 2023 0.3688 0.3950 0.3580 0.3631 241,019 -0.00(-1.06%)
Nov 28, 2023 0.3767 0.3815 0.3590 0.3670 129,554 -0.00(-0.27%)
Nov 27, 2023 0.3796 0.3838 0.3600 0.3680 236,187 -0.00(-0.38%)
Nov 24, 2023 0.3850 0.3850 0.3600 0.3694 127,168 -0.01(-2.04%)
Nov 22, 2023 0.3600 0.3850 0.3501 0.3771 234,789 +0.02(+6.20%)
Nov 21, 2023 0.3800 0.3800 0.3507 0.3551 236,097 -0.02(-4.93%)
Nov 20, 2023 0.3887 0.3950 0.3518 0.3735 459,950 -0.00(-0.82%)
Nov 17, 2023 0.4000 0.4084 0.3603 0.3766 734,677 -0.03(-6.27%)
Nov 16, 2023 0.4250 0.4343 0.4001 0.4018 1,125,391 -0.02(-5.46%)
Nov 15, 2023 0.4075 0.4450 0.4000 0.4250 2,526,673 +0.01(+1.19%)
Nov 14, 2023 0.4470 0.6298 0.4055 0.4200 33,466,788 +0.05(+12.60%)
Nov 13, 2023 0.3810 0.3850 0.3599 0.3730 260,058 +0.03(+8.75%)
Nov 10, 2023 0.3780 0.3780 0.3430 0.3430 274,385 -0.01(-2.00%)
Nov 09, 2023 0.3743 0.3860 0.3440 0.3500 415,609 -0.03(-7.87%)
Nov 08, 2023 0.3953 0.3980 0.3610 0.3799 214,056 -0.01(-3.06%)
Nov 07, 2023 0.4100 0.4188 0.3800 0.3919 342,572 -0.02(-4.95%)
Nov 06, 2023 0.4300 0.4360 0.3900 0.4123 265,745 -0.01(-1.25%)
Nov 03, 2023 0.4480 0.4484 0.4173 0.4175 329,278 -0.01(-3.09%)
Nov 02, 2023 0.4660 0.4700 0.4000 0.4308 803,284 -0.03(-6.35%)
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.