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

Supercom Ltd (NQ: SPCB )

0.2219 +0.0119 (+5.67%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2023 0.4400 0.4697 0.4400 0.4600 344,801 -0.01(-1.08%)
Oct 31, 2023 0.4568 0.5389 0.4421 0.4650 2,133,090 -0.04(-8.10%)
Oct 30, 2023 0.4301 0.5169 0.3800 0.5060 2,980,918 +0.08(+17.40%)
Oct 27, 2023 0.4549 0.4690 0.3800 0.4310 853,696 -0.04(-8.10%)
Oct 26, 2023 0.4780 0.5000 0.4430 0.4690 469,706 -0.02(-4.89%)
Oct 25, 2023 0.4676 0.5203 0.4500 0.4931 1,519,166 +0.02(+3.46%)
Oct 24, 2023 0.4205 0.4900 0.4100 0.4766 1,050,880 +0.04(+10.20%)
Oct 23, 2023 0.4800 0.4870 0.4312 0.4325 1,570,867 -0.03(-7.41%)
Oct 20, 2023 0.4900 0.5299 0.4331 0.4671 8,242,979 +0.04(+9.73%)
Oct 19, 2023 0.3920 0.4550 0.3870 0.4257 1,421,162 +0.04(+9.15%)
Oct 18, 2023 0.3972 0.4190 0.3800 0.3900 918,659 -0.03(-7.50%)
Oct 17, 2023 0.4230 0.4597 0.4030 0.4216 1,114,022 -0.03(-6.97%)
Oct 16, 2023 0.4566 0.5400 0.4451 0.4532 2,085,674 -0.05(-9.54%)
Oct 13, 2023 0.4500 0.5205 0.4020 0.5010 3,102,552 +0.00(+0.20%)
Oct 12, 2023 0.4700 0.5300 0.4221 0.5000 4,415,946 -0.05(-8.56%)
Oct 11, 2023 0.6335 0.6360 0.5000 0.5468 13,311,459 -0.33(-37.86%)
Oct 10, 2023 0.7100 1.130 0.6300 0.8800 232,770,288 +0.52(+144.44%)
Oct 09, 2023 0.4500 0.4799 0.3416 0.3600 9,230,740 -0.05(-12.52%)
Oct 06, 2023 0.4000 0.4190 0.3750 0.4115 191,428 +0.02(+4.23%)
Oct 05, 2023 0.3950 0.4000 0.3700 0.3948 63,534 -0.01(-1.28%)
Oct 04, 2023 0.4500 0.4500 0.3920 0.3999 212,184 -0.01(-2.75%)
Oct 03, 2023 0.4365 0.4412 0.4000 0.4112 46,080 -0.04(-8.62%)
Oct 02, 2023 0.4100 0.4500 0.3662 0.4500 326,892 +0.03(+7.40%)
Sep 29, 2023 0.4100 0.4190 0.3950 0.4190 47,161 +0.02(+4.72%)
Sep 28, 2023 0.4000 0.4079 0.3940 0.4001 12,093 -0.01(-1.67%)
Sep 27, 2023 0.4150 0.4150 0.3900 0.4069 21,787 -0.01(-3.51%)
Sep 26, 2023 0.4205 0.4300 0.3515 0.4217 94,214 +0.00(+0.33%)
Sep 25, 2023 0.4300 0.4400 0.4150 0.4203 15,799 +0.00(+0.07%)
Sep 22, 2023 0.4220 0.4500 0.3950 0.4200 49,157 -0.01(-2.76%)
Sep 21, 2023 0.4223 0.4620 0.4220 0.4319 29,030 -0.01(-2.06%)
Sep 20, 2023 0.4598 0.4651 0.4200 0.4410 32,571 -0.01(-1.43%)
Sep 19, 2023 0.4340 0.4474 0.4200 0.4474 39,501 +0.02(+3.49%)
Sep 18, 2023 0.4400 0.4500 0.4110 0.4323 49,727 +0.02(+5.18%)
Sep 15, 2023 0.4400 0.4500 0.4099 0.4110 123,573 -0.02(-4.44%)
Sep 14, 2023 0.4494 0.4494 0.4110 0.4301 50,569 +0.01(+2.09%)
Sep 13, 2023 0.4550 0.4592 0.4051 0.4213 218,178 -0.05(-10.36%)
Sep 12, 2023 0.4500 0.4919 0.4400 0.4700 122,930 +0.01(+2.46%)
Sep 11, 2023 0.4484 0.4849 0.4330 0.4587 25,886 +0.01(+1.93%)
Sep 08, 2023 0.4890 0.4959 0.4310 0.4500 98,491 -0.00(-0.55%)
Sep 07, 2023 0.4850 0.5697 0.4511 0.4525 232,427 -0.02(-3.93%)
Sep 06, 2023 0.4920 0.4920 0.4600 0.4710 71,993 -0.03(-6.19%)
Sep 05, 2023 0.5400 0.5420 0.4600 0.5021 269,028 -0.01(-1.86%)
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.