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

Supercom Ltd (NQ: SPCB )

0.2220 +0.0120 (+5.71%)
Streaming Delayed Price Updated: 2:29 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 (%)
Feb 28, 2020 5.407 5.900 5.407 5.504 870 +0.10(+1.91%)
Feb 27, 2020 5.500 6.100 5.400 5.401 4,119 -0.30(-5.25%)
Feb 26, 2020 5.800 6.000 5.700 5.700 1,377 -0.37(-6.06%)
Feb 25, 2020 5.820 6.068 5.820 6.068 1,617 +0.07(+1.13%)
Feb 24, 2020 5.800 6.000 5.800 6.000 1,185 -0.03(-0.50%)
Feb 21, 2020 6.185 6.185 6.000 6.030 4,430 -0.17(-2.74%)
Feb 20, 2020 5.917 6.200 5.917 6.200 780 +0.10(+1.62%)
Feb 19, 2020 6.014 6.151 6.000 6.101 2,713 -0.10(-1.60%)
Feb 18, 2020 6.200 6.200 6.030 6.200 1,045 +0.00(+0.00%)
Feb 14, 2020 6.300 6.300 6.200 6.200 50 +0.11(+1.74%)
Feb 13, 2020 6.200 6.300 6.017 6.094 425 -0.21(-3.27%)
Feb 12, 2020 5.920 6.495 5.920 6.300 270 +0.36(+6.06%)
Feb 11, 2020 6.300 6.300 5.810 5.940 6,886 -0.16(-2.62%)
Feb 10, 2020 6.002 6.459 6.002 6.100 2,582 -0.09(-1.50%)
Feb 07, 2020 6.000 6.498 6.000 6.193 1,070 +0.14(+2.25%)
Feb 06, 2020 6.049 6.599 6.010 6.057 1,267 +0.05(+0.78%)
Feb 05, 2020 5.900 6.445 5.900 6.010 1,071 +0.00(+0.00%)
Feb 04, 2020 6.100 6.200 5.613 6.010 15,048 -0.09(-1.48%)
Feb 03, 2020 6.100 6.599 6.100 6.100 1,309 +0.00(+0.00%)
Jan 31, 2020 6.200 6.400 6.100 6.100 17,710 -0.10(-1.61%)
Jan 30, 2020 6.117 6.460 6.117 6.200 3,444 +0.08(+1.37%)
Jan 29, 2020 6.299 6.580 6.115 6.116 10,097 +0.01(+0.13%)
Jan 28, 2020 6.480 6.480 6.108 6.108 1,860 -0.33(-5.05%)
Jan 27, 2020 6.400 6.652 6.201 6.433 1,103 -0.23(-3.41%)
Jan 24, 2020 6.664 6.664 6.288 6.660 570 -0.02(-0.30%)
Jan 23, 2020 6.601 6.680 6.301 6.680 932 -0.02(-0.33%)
Jan 22, 2020 6.720 6.785 6.600 6.702 1,080 +0.20(+3.03%)
Jan 21, 2020 7.150 7.200 6.505 6.505 8,028 -0.64(-9.00%)
Jan 17, 2020 7.150 7.150 6.841 7.148 640 +0.15(+2.11%)
Jan 16, 2020 6.900 7.177 6.503 7.000 3,717 +0.10(+1.48%)
Jan 15, 2020 6.900 6.900 6.701 6.898 835 -0.00(-0.03%)
Jan 14, 2020 7.000 7.000 6.801 6.900 1,632 +0.00(+0.00%)
Jan 13, 2020 7.300 7.300 6.651 6.900 1,577 -0.40(-5.48%)
Jan 10, 2020 6.800 7.300 6.800 7.300 5,460 +0.50(+7.43%)
Jan 09, 2020 6.900 6.900 6.652 6.795 1,625 -0.00(-0.07%)
Jan 08, 2020 6.792 7.000 6.792 6.800 3,006 -0.03(-0.37%)
Jan 07, 2020 6.774 6.879 6.701 6.825 1,717 +0.03(+0.44%)
Jan 06, 2020 6.245 6.894 6.173 6.795 864 +0.56(+9.02%)
Jan 03, 2020 6.250 6.688 6.182 6.233 2,220 -0.14(-2.23%)
Jan 02, 2020 6.386 6.449 6.115 6.375 4,342 +0.18(+2.84%)
Dec 31, 2019 6.200 6.200 6.010 6.199 12,830 +0.17(+2.87%)
Dec 30, 2019 6.000 6.404 5.988 6.026 15,973 -0.42(-6.56%)
Dec 27, 2019 5.800 6.449 5.800 6.449 10,010 +0.47(+7.93%)
Dec 26, 2019 6.100 6.149 5.970 5.975 12,267 -0.14(-2.21%)
Dec 24, 2019 6.100 6.363 6.100 6.110 10,230 -0.06(-0.97%)
Dec 23, 2019 6.500 6.500 6.141 6.170 6,354 -0.50(-7.50%)
Dec 20, 2019 6.500 6.670 6.100 6.670 2,840 -0.02(-0.31%)
Dec 19, 2019 6.350 6.983 6.250 6.691 1,895 +0.09(+1.38%)
Dec 18, 2019 6.983 6.983 6.320 6.600 917 -0.38(-5.48%)
Dec 17, 2019 7.000 7.000 6.200 6.983 3,728 +0.25(+3.68%)
Dec 16, 2019 7.030 7.030 6.702 6.735 1,384 -0.13(-1.91%)
Dec 13, 2019 7.038 7.219 6.775 6.866 1,480 -0.13(-1.91%)
Dec 12, 2019 6.800 7.049 6.703 7.000 2,983 +0.20(+2.93%)
Dec 11, 2019 7.000 7.599 6.702 6.801 7,682 -0.30(-4.21%)
Dec 10, 2019 6.800 7.598 6.525 7.100 4,057 +0.03(+0.42%)
Dec 09, 2019 7.000 7.499 6.952 7.070 1,229 -0.23(-3.15%)
Dec 06, 2019 6.900 7.600 6.900 7.300 520 +0.24(+3.40%)
Dec 05, 2019 6.980 7.600 6.500 7.060 6,116 -0.05(-0.69%)
Dec 04, 2019 7.600 7.600 6.880 7.109 6,410 -0.37(-4.96%)
Dec 03, 2019 7.100 7.500 7.100 7.480 661 +0.08(+1.11%)
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.