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

Supercom Ltd (NQ: SPCB )

0.2199 +0.0099 (+4.71%)
Streaming Delayed Price Updated: 2:49 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 (%)
Apr 30, 2008 131.32 143.65 131.32 143.65 16 +8.50(+6.29%)
Apr 29, 2008 135.15 136.00 135.15 135.15 34 +0.85(+0.63%)
Apr 28, 2008 122.83 134.30 122.83 134.30 146 +2.98(+2.27%)
Apr 25, 2008 131.32 131.32 131.32 131.32 0 +0.00(+0.00%)
Apr 24, 2008 131.32 131.32 131.32 131.32 0 +0.00(+0.00%)
Apr 23, 2008 131.32 131.32 131.32 131.32 0 +0.00(+0.00%)
Apr 22, 2008 131.32 131.32 131.32 131.32 0 +0.00(+0.00%)
Apr 21, 2008 110.08 131.32 110.08 131.32 11 -0.85(-0.64%)
Apr 18, 2008 132.18 132.18 132.18 132.18 9 -1.27(-0.96%)
Apr 17, 2008 133.45 133.45 133.45 133.45 4 -3.83(-2.79%)
Apr 16, 2008 137.28 137.28 137.28 137.28 0 +0.00(+0.00%)
Apr 15, 2008 137.28 137.28 137.28 137.28 0 +0.00(+0.00%)
Apr 14, 2008 137.28 137.28 137.28 137.28 0 +0.00(+0.00%)
Apr 11, 2008 123.25 137.28 123.25 137.28 22 +14.88(+12.15%)
Apr 10, 2008 141.52 141.52 122.40 122.40 61 -21.25(-14.79%)
Apr 09, 2008 143.65 143.65 143.65 143.65 4 +0.43(+0.30%)
Apr 08, 2008 138.12 143.22 138.12 143.22 63 +0.00(+0.00%)
Apr 07, 2008 148.16 148.16 126.65 143.22 165 -5.10(-3.44%)
Apr 04, 2008 106.25 153.00 106.25 148.32 24 -4.68(-3.06%)
Apr 03, 2008 153.00 153.00 153.00 153.00 4 +0.00(+0.00%)
Apr 02, 2008 153.00 153.00 153.00 153.00 0 +0.00(+0.00%)
Apr 01, 2008 153.00 153.00 153.00 153.00 0 +0.00(+0.00%)
Mar 31, 2008 153.00 153.00 153.00 153.00 4 +5.53(+3.75%)
Mar 28, 2008 136.00 147.47 136.00 147.47 18 +11.47(+8.44%)
Mar 27, 2008 126.22 136.00 126.22 136.00 152 +6.38(+4.92%)
Mar 26, 2008 129.62 129.62 129.62 129.62 49 -7.22(-5.28%)
Mar 25, 2008 9.350 136.85 136.85 136.85 0 +0.00(+0.00%)
Mar 24, 2008 136.85 136.85 136.85 136.85 4 +11.90(+9.52%)
Mar 21, 2008 124.95 124.95 124.95 124.95 4 +0.00(+0.00%)
Mar 20, 2008 124.95 124.95 124.95 124.95 4 -2.55(-2.00%)
Mar 19, 2008 127.50 127.50 127.50 127.50 0 +0.00(+0.00%)
Mar 18, 2008 127.50 127.50 127.50 127.50 0 +0.00(+0.00%)
Mar 17, 2008 127.50 127.50 127.50 127.50 0 +0.00(+0.00%)
Mar 14, 2008 127.50 127.50 127.50 127.50 0 +0.00(+0.00%)
Mar 13, 2008 110.93 127.50 110.93 127.50 8 -6.38(-4.76%)
Mar 12, 2008 133.88 133.88 133.88 133.88 0 +0.00(+0.00%)
Mar 11, 2008 110.93 133.88 110.93 133.88 7 -5.95(-4.26%)
Mar 10, 2008 139.82 139.82 139.82 139.82 0 +0.00(+0.00%)
Mar 07, 2008 111.35 139.82 111.35 139.82 15 -0.43(-0.30%)
Mar 06, 2008 140.25 140.25 140.25 140.25 0 +0.00(+0.00%)
Mar 05, 2008 139.82 140.25 139.82 140.25 14 +4.25(+3.12%)
Mar 04, 2008 107.53 139.82 107.53 136.00 9 +0.43(+0.31%)
Mar 03, 2008 135.57 135.57 135.57 135.57 0 +0.00(+0.00%)
Feb 29, 2008 123.25 135.57 123.25 135.57 30 -5.74(-4.06%)
Feb 28, 2008 141.31 141.31 141.31 141.31 0 +0.00(+0.00%)
Feb 27, 2008 119.42 141.31 119.42 141.31 4 +2.21(+1.59%)
Feb 26, 2008 121.55 144.93 121.55 139.10 144 -16.02(-10.33%)
Feb 25, 2008 155.12 155.12 155.12 155.12 9 -0.85(-0.54%)
Feb 22, 2008 155.97 155.97 155.97 155.97 0 +0.00(+0.00%)
Feb 21, 2008 155.97 155.97 155.97 155.97 0 +0.00(+0.00%)
Feb 20, 2008 132.18 155.97 132.18 155.97 6 +10.62(+7.31%)
Feb 19, 2008 145.35 145.35 145.35 145.35 25 -10.62(-6.81%)
Feb 18, 2008 155.97 155.97 155.97 155.97 0 +0.00(+0.00%)
Feb 15, 2008 155.97 155.97 155.97 155.97 0 +0.00(+0.00%)
Feb 14, 2008 173.82 173.82 126.23 155.97 18 -9.78(-5.90%)
Feb 13, 2008 165.75 165.75 165.75 165.75 0 +0.00(+0.00%)
Feb 12, 2008 165.75 165.75 165.75 165.75 0 +0.00(+0.00%)
Feb 11, 2008 165.75 165.75 165.75 165.75 0 +0.00(+0.00%)
Feb 08, 2008 149.60 165.75 149.60 165.75 6 +0.00(+0.00%)
Feb 07, 2008 165.75 165.75 165.75 165.75 0 +0.00(+0.00%)
Feb 06, 2008 144.50 165.75 142.38 165.75 18 -12.75(-7.14%)
Feb 05, 2008 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Feb 04, 2008 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Feb 01, 2008 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Jan 31, 2008 178.50 178.50 178.50 178.50 9 -2.12(-1.18%)
Jan 30, 2008 119.85 181.90 119.85 180.62 89 -1.70(-0.93%)
Jan 29, 2008 115.17 184.88 115.17 182.32 78 +18.27(+11.14%)
Jan 28, 2008 116.88 169.57 116.88 164.05 35 +17.00(+11.56%)
Jan 25, 2008 147.05 147.05 147.05 147.05 8 -5.95(-3.89%)
Jan 24, 2008 153.00 153.00 153.00 153.00 0 +0.00(+0.00%)
Jan 23, 2008 122.83 153.00 120.28 153.00 28 -7.22(-4.51%)
Jan 22, 2008 134.72 160.22 134.72 160.22 18 +2.97(+1.89%)
Jan 21, 2008 143.22 161.50 140.68 157.25 57 +0.00(+0.00%)
Jan 18, 2008 143.22 161.50 140.68 157.25 57 +9.78(+6.63%)
Jan 17, 2008 144.50 147.47 144.50 147.47 7 +2.97(+2.06%)
Jan 16, 2008 130.05 144.50 129.62 144.50 23 -9.35(-6.08%)
Jan 15, 2008 153.85 153.85 153.85 153.85 0 +0.00(+0.00%)
Jan 14, 2008 153.85 165.32 140.25 153.85 69 +9.78(+6.78%)
Jan 11, 2008 169.57 169.57 144.07 144.07 179 -40.37(-21.89%)
Jan 10, 2008 153.00 184.45 153.00 184.45 51 +26.77(+16.98%)
Jan 09, 2008 158.53 158.95 157.68 157.68 21 -12.75(-7.48%)
Jan 08, 2008 170.85 170.85 170.43 170.43 26 -1.70(-0.99%)
Jan 07, 2008 173.82 173.82 172.12 172.12 79 -4.68(-2.64%)
Jan 04, 2008 175.53 180.62 175.53 176.80 40 -22.52(-11.30%)
Jan 03, 2008 199.32 199.32 199.32 199.32 0 +0.00(+0.00%)
Jan 02, 2008 199.32 199.32 199.32 199.32 0 +0.00(+0.00%)
Jan 01, 2008 199.32 199.32 199.32 199.32 4 +0.00(+0.00%)
Dec 31, 2007 199.32 199.32 199.32 199.32 4 +0.00(+0.00%)
Dec 28, 2007 195.50 199.32 187.00 199.32 21 +1.70(+0.86%)
Dec 27, 2007 204.00 204.00 176.38 197.62 89 +2.97(+1.53%)
Dec 26, 2007 205.70 205.70 187.00 194.65 345 +6.38(+3.39%)
Dec 24, 2007 205.28 205.28 188.28 188.28 56 -15.30(-7.52%)
Dec 21, 2007 201.03 204.43 179.78 203.57 228 +2.55(+1.27%)
Dec 20, 2007 191.25 201.03 191.25 201.03 14 +0.00(+0.00%)
Dec 19, 2007 201.03 201.03 201.03 201.03 2 +3.83(+1.94%)
Dec 18, 2007 191.68 197.20 191.68 197.20 6 -1.28(-0.64%)
Dec 17, 2007 198.47 198.47 198.47 198.47 0 +0.00(+0.00%)
Dec 14, 2007 198.47 198.47 198.47 198.47 2 -2.97(-1.48%)
Dec 13, 2007 201.45 201.45 201.45 201.45 2 +0.00(+0.00%)
Dec 12, 2007 201.45 201.45 201.45 201.45 2 +4.25(+2.16%)
Dec 11, 2007 194.65 197.20 194.65 197.20 7 +22.52(+12.90%)
Dec 10, 2007 174.68 174.68 174.68 174.68 6 -24.65(-12.37%)
Dec 07, 2007 199.32 199.32 199.32 199.32 0 +0.00(+0.00%)
Dec 06, 2007 186.57 199.32 184.88 199.32 43 +8.92(+4.69%)
Dec 05, 2007 181.05 190.40 176.38 190.40 40 -1.70(-0.88%)
Dec 04, 2007 193.80 203.15 189.12 192.10 500 -11.90(-5.83%)
Dec 03, 2007 204.00 204.00 204.00 204.00 0 +0.00(+0.00%)
Nov 30, 2007 189.55 204.00 189.12 204.00 165 -0.43(-0.21%)
Nov 29, 2007 204.43 204.43 204.43 204.43 0 +0.00(+0.00%)
Nov 28, 2007 204.43 204.43 204.43 204.43 0 +0.00(+0.00%)
Nov 27, 2007 204.43 204.43 204.43 204.43 4 +6.80(+3.44%)
Nov 26, 2007 197.62 197.62 197.62 197.62 2 -8.50(-4.12%)
Nov 23, 2007 206.12 206.12 206.12 206.12 0 +0.00(+0.00%)
Nov 21, 2007 204.85 206.12 204.85 206.12 265 +2.12(+1.04%)
Nov 20, 2007 203.57 207.82 201.88 204.00 235 -2.12(-1.03%)
Nov 19, 2007 202.30 206.12 202.30 206.12 234 -2.55(-1.22%)
Nov 16, 2007 207.82 209.53 196.78 208.68 341 +1.28(+0.61%)
Nov 15, 2007 198.90 211.22 195.50 207.40 134 +8.93(+4.50%)
Nov 14, 2007 211.65 216.32 194.65 198.47 303 -8.08(-3.91%)
Nov 13, 2007 204.00 211.65 198.47 206.55 162 -5.52(-2.61%)
Nov 12, 2007 212.50 212.50 199.75 212.07 134 +8.07(+3.96%)
Nov 09, 2007 209.53 214.62 198.05 204.00 392 -5.95(-2.83%)
Nov 08, 2007 210.38 210.38 199.32 209.95 62 -0.43(-0.20%)
Nov 07, 2007 214.62 221.85 206.12 210.38 40 -6.38(-2.94%)
Nov 06, 2007 210.38 218.45 210.38 216.75 171 -0.43(-0.20%)
Nov 05, 2007 217.18 217.18 217.18 217.18 2 +5.10(+2.40%)
Nov 02, 2007 200.60 212.07 200.60 212.07 16 +2.55(+1.22%)
Nov 01, 2007 209.53 209.53 209.53 209.53 0 +0.00(+0.00%)
Oct 31, 2007 206.12 212.50 198.05 209.53 85 -2.97(-1.40%)
Oct 30, 2007 212.50 212.50 212.50 212.50 2 +0.00(+0.00%)
Oct 29, 2007 212.50 212.50 212.50 212.50 2 -5.10(-2.34%)
Oct 26, 2007 210.38 217.60 210.38 217.60 80 -0.85(-0.39%)
Oct 25, 2007 218.45 218.45 218.45 218.45 2 -0.43(-0.19%)
Oct 24, 2007 217.60 218.88 217.60 218.88 150 +0.00(+0.00%)
Oct 23, 2007 216.75 218.88 216.75 218.88 4 +2.12(+0.98%)
Oct 22, 2007 214.62 216.75 212.07 216.75 11 +5.10(+2.41%)
Oct 19, 2007 212.50 218.45 211.65 211.65 254 -0.85(-0.40%)
Oct 18, 2007 212.50 212.50 212.50 212.50 2 +0.85(+0.40%)
Oct 17, 2007 213.78 213.78 211.65 211.65 4 -0.85(-0.40%)
Oct 16, 2007 212.07 212.50 208.25 212.50 82 +0.43(+0.20%)
Oct 15, 2007 204.00 213.78 204.00 212.07 189 -1.70(-0.80%)
Oct 12, 2007 213.78 213.78 213.78 213.78 0 +0.00(+0.00%)
Oct 11, 2007 211.65 221.85 204.00 213.78 131 -0.42(-0.20%)
Oct 10, 2007 200.60 216.32 200.60 214.20 303 -2.12(-0.98%)
Oct 09, 2007 191.68 216.75 191.68 216.32 68 +3.82(+1.80%)
Oct 08, 2007 212.50 214.62 211.65 212.50 304 -2.12(-0.99%)
Oct 05, 2007 212.50 214.62 212.50 214.62 17 +2.12(+1.00%)
Oct 04, 2007 210.38 212.50 210.38 212.50 7 -0.85(-0.40%)
Oct 03, 2007 213.35 213.35 213.35 213.35 0 +0.00(+0.00%)
Oct 02, 2007 213.35 213.35 213.35 213.35 0 +0.00(+0.00%)
Oct 01, 2007 213.35 213.35 213.35 213.35 0 +0.00(+0.00%)
Sep 28, 2007 214.20 214.20 202.72 213.35 14 -2.97(-1.38%)
Sep 27, 2007 212.50 216.32 212.50 216.32 4 +1.70(+0.79%)
Sep 26, 2007 214.62 214.62 214.62 214.62 22 +2.97(+1.41%)
Sep 25, 2007 221.00 221.00 211.65 211.65 9 -4.25(-1.97%)
Sep 24, 2007 204.85 216.32 204.85 215.90 24 +4.25(+2.01%)
Sep 21, 2007 220.57 221.00 205.70 211.65 94 +4.68(+2.26%)
Sep 20, 2007 206.97 206.97 206.97 206.97 2 -14.88(-6.70%)
Sep 19, 2007 210.38 221.85 210.38 221.85 6 +0.00(+0.00%)
Sep 18, 2007 221.85 221.85 221.85 221.85 0 +0.00(+0.00%)
Sep 17, 2007 221.85 221.85 221.85 221.85 2 +0.00(+0.00%)
Sep 14, 2007 207.82 221.85 207.82 221.85 17 +7.22(+3.37%)
Sep 13, 2007 214.62 214.62 214.62 214.62 2 +0.00(+0.00%)
Sep 12, 2007 216.75 221.85 214.62 214.62 30 -2.12(-0.98%)
Sep 11, 2007 220.15 220.15 216.75 216.75 28 -2.12(-0.97%)
Sep 10, 2007 215.47 225.25 214.62 218.88 73 +3.82(+1.78%)
Sep 07, 2007 215.05 215.05 215.05 215.05 2 -1.70(-0.78%)
Sep 06, 2007 212.50 216.75 212.50 216.75 54 +4.25(+2.00%)
Sep 05, 2007 212.50 227.38 210.38 212.50 452 +4.25(+2.04%)
Sep 04, 2007 208.25 208.25 208.25 208.25 0 +0.00(+0.00%)
Aug 31, 2007 208.25 208.25 208.25 208.25 11 +4.25(+2.08%)
Aug 30, 2007 210.38 210.38 204.00 204.00 307 +8.50(+4.35%)
Aug 29, 2007 187.85 195.50 187.85 195.50 52 +7.65(+4.07%)
Aug 28, 2007 203.15 203.15 187.85 187.85 14 -20.40(-9.80%)
Aug 27, 2007 191.25 212.50 191.25 208.25 129 +5.10(+2.51%)
Aug 24, 2007 203.15 203.15 203.15 203.15 10 -17.85(-8.08%)
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.