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

Supercom Ltd (NQ: SPCB )

0.2069 UNCHANGED
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 (%)
Apr 30, 2014 80.10 80.50 76.53 79.20 11,495 -0.90(-1.12%)
Apr 29, 2014 79.20 81.00 77.60 80.10 7,686 +0.80(+1.01%)
Apr 28, 2014 84.20 84.90 76.60 79.30 24,528 -5.20(-6.15%)
Apr 25, 2014 84.40 84.90 82.90 84.50 10,521 -0.50(-0.59%)
Apr 24, 2014 85.50 86.80 83.30 85.00 12,779 +0.50(+0.59%)
Apr 23, 2014 83.00 88.50 82.10 84.50 38,600 +2.40(+2.92%)
Apr 22, 2014 79.60 83.30 78.50 82.10 17,621 +2.70(+3.40%)
Apr 21, 2014 82.50 83.40 78.10 79.40 20,999 -1.40(-1.73%)
Apr 17, 2014 80.10 80.80 80.80 80.80 21,430 +1.10(+1.38%)
Apr 16, 2014 78.30 79.70 75.00 79.70 15,693 +3.40(+4.46%)
Apr 15, 2014 74.90 79.60 74.60 76.30 32,147 +1.70(+2.28%)
Apr 14, 2014 73.00 76.00 71.30 74.60 27,842 +2.90(+4.04%)
Apr 11, 2014 72.50 73.90 69.50 71.70 25,780 -1.20(-1.65%)
Apr 10, 2014 64.60 76.20 64.10 72.90 160,113 +8.10(+12.50%)
Apr 09, 2014 64.50 65.50 64.00 64.80 2,603 -0.10(-0.15%)
Apr 08, 2014 64.80 66.09 63.50 64.90 2,849 +0.80(+1.25%)
Apr 07, 2014 64.80 65.00 62.20 64.10 7,143 -1.70(-2.58%)
Apr 04, 2014 68.70 68.70 64.00 65.80 4,991 -2.00(-2.95%)
Apr 03, 2014 68.50 69.40 66.20 67.80 7,333 -0.10(-0.15%)
Apr 02, 2014 64.20 69.10 64.00 67.90 19,363 +4.20(+6.59%)
Apr 01, 2014 65.00 65.00 62.10 63.70 6,737 +0.00(+0.00%)
Mar 31, 2014 66.00 67.80 62.80 63.70 17,298 -2.10(-3.19%)
Mar 28, 2014 62.50 67.00 62.50 65.80 27,954 +1.60(+2.49%)
Mar 27, 2014 70.00 74.10 61.80 64.20 226,944 +3.20(+5.25%)
Mar 26, 2014 60.40 62.30 59.55 61.00 14,874 +0.50(+0.83%)
Mar 25, 2014 63.50 64.30 59.50 60.50 13,431 -1.00(-1.63%)
Mar 24, 2014 65.70 67.19 57.70 61.50 25,269 -3.50(-5.38%)
Mar 21, 2014 68.00 68.90 64.20 65.00 10,001 -3.00(-4.41%)
Mar 20, 2014 67.80 69.09 67.00 68.00 7,309 +0.50(+0.74%)
Mar 19, 2014 65.70 71.40 64.47 67.50 30,841 +2.80(+4.33%)
Mar 18, 2014 64.40 65.80 63.50 64.70 18,734 +0.30(+0.47%)
Mar 17, 2014 63.30 65.00 63.00 64.40 25,510 +0.90(+1.42%)
Mar 14, 2014 63.20 64.00 61.60 63.50 8,168 -0.60(-0.94%)
Mar 13, 2014 64.80 64.90 61.50 64.10 18,653 -0.30(-0.47%)
Mar 12, 2014 60.50 66.30 58.00 64.40 36,234 +3.70(+6.10%)
Mar 11, 2014 57.80 61.45 57.80 60.70 13,242 +2.20(+3.76%)
Mar 10, 2014 57.20 58.70 57.00 58.50 5,366 -0.10(-0.17%)
Mar 07, 2014 57.20 60.20 56.00 58.60 7,228 -0.40(-0.68%)
Mar 06, 2014 59.90 59.90 57.50 59.00 7,665 -0.10(-0.17%)
Mar 05, 2014 59.50 59.80 57.60 59.10 7,085 -0.10(-0.17%)
Mar 04, 2014 58.10 60.18 58.00 59.20 9,401 +0.40(+0.68%)
Mar 03, 2014 61.20 61.40 58.10 58.80 8,227 -0.80(-1.34%)
Feb 28, 2014 59.00 61.10 58.40 59.60 28,287 +0.80(+1.36%)
Feb 27, 2014 58.70 61.84 58.00 58.80 13,530 +1.10(+1.91%)
Feb 26, 2014 56.90 60.40 55.60 57.70 9,843 +1.70(+3.04%)
Feb 25, 2014 55.40 56.80 55.02 56.00 12,172 +0.20(+0.36%)
Feb 24, 2014 56.20 56.56 55.00 55.80 8,819 -0.30(-0.53%)
Feb 21, 2014 55.40 56.90 54.70 56.10 7,768 +0.40(+0.72%)
Feb 20, 2014 56.50 57.00 54.10 55.70 11,619 -0.30(-0.54%)
Feb 19, 2014 56.60 57.70 55.30 56.00 8,494 -1.10(-1.93%)
Feb 18, 2014 58.00 58.90 56.99 57.10 8,152 +0.10(+0.18%)
Feb 14, 2014 57.70 57.00 57.00 57.00 5,160 -1.20(-2.06%)
Feb 13, 2014 58.40 59.90 57.50 58.20 7,583 -1.10(-1.85%)
Feb 12, 2014 61.00 61.06 57.80 59.30 10,030 -1.20(-1.98%)
Feb 11, 2014 60.30 60.50 58.10 60.50 10,581 +0.80(+1.34%)
Feb 10, 2014 58.00 60.70 58.00 59.70 16,578 +3.80(+6.80%)
Feb 07, 2014 58.50 60.00 55.00 55.90 16,273 -2.50(-4.28%)
Feb 06, 2014 58.00 59.60 58.00 58.40 4,934 -0.50(-0.85%)
Feb 05, 2014 60.00 60.00 57.60 58.90 6,286 -1.20(-2.00%)
Feb 04, 2014 60.00 62.00 59.00 60.10 7,075 +0.10(+0.17%)
Feb 03, 2014 63.80 63.80 59.20 60.00 8,953 +0.50(+0.84%)
Jan 31, 2014 60.50 60.70 59.00 59.50 8,049 -1.20(-1.98%)
Jan 30, 2014 61.00 64.90 59.20 60.70 10,753 +0.00(+0.00%)
Jan 29, 2014 59.60 61.90 58.50 60.70 10,387 -0.10(-0.16%)
Jan 28, 2014 59.80 61.90 58.00 60.80 19,454 +1.60(+2.70%)
Jan 27, 2014 60.10 60.80 56.30 59.20 29,965 -2.30(-3.74%)
Jan 24, 2014 66.40 66.40 60.00 61.50 25,709 -5.10(-7.66%)
Jan 23, 2014 66.00 69.20 62.60 66.60 27,255 +0.20(+0.30%)
Jan 22, 2014 67.90 68.00 62.50 66.40 37,710 -1.00(-1.48%)
Jan 21, 2014 68.10 70.30 65.90 67.40 21,869 -0.70(-1.03%)
Jan 17, 2014 69.40 68.10 68.10 68.10 21,590 -0.30(-0.44%)
Jan 16, 2014 61.50 70.30 61.50 68.40 105,044 +6.90(+11.22%)
Jan 15, 2014 62.00 62.00 59.31 61.50 22,102 -0.50(-0.81%)
Jan 14, 2014 59.70 63.00 59.00 62.00 35,177 +2.60(+4.38%)
Jan 13, 2014 60.90 65.60 59.00 59.40 80,607 -0.80(-1.33%)
Jan 10, 2014 58.50 60.40 57.50 60.20 27,668 +1.50(+2.56%)
Jan 09, 2014 61.00 61.20 57.20 58.70 22,125 -1.30(-2.17%)
Jan 08, 2014 59.70 60.20 54.20 60.00 38,052 +1.90(+3.27%)
Jan 07, 2014 61.00 63.80 56.70 58.10 56,548 -1.90(-3.17%)
Jan 06, 2014 55.40 61.40 55.00 60.00 96,512 +5.30(+9.69%)
Jan 03, 2014 48.20 56.00 48.20 54.70 88,983 +6.20(+12.78%)
Jan 02, 2014 47.40 50.70 46.30 48.50 108,518 +2.30(+4.98%)
Dec 31, 2013 47.00 46.20 46.20 46.20 35,010 +0.00(+0.00%)
Dec 30, 2013 43.50 47.40 43.50 46.20 82,055 +2.20(+5.00%)
Dec 27, 2013 43.70 44.80 42.80 44.00 20,696 +0.50(+1.15%)
Dec 26, 2013 47.00 49.40 42.90 43.50 200,841 +1.80(+4.32%)
Dec 24, 2013 41.70 41.70 40.50 41.70 9,400 +0.60(+1.46%)
Dec 23, 2013 41.10 42.50 40.90 41.10 36,572 +0.20(+0.49%)
Dec 20, 2013 39.50 41.90 39.00 40.90 81,905 +2.20(+5.68%)
Dec 19, 2013 40.00 40.00 38.10 38.70 98,840 -3.70(-8.73%)
Dec 18, 2013 47.50 47.50 41.50 42.40 7,261 -4.70(-9.98%)
Dec 17, 2013 45.40 48.76 45.40 47.10 12,853 +2.80(+6.32%)
Dec 16, 2013 45.50 45.60 43.10 44.30 7,763 -1.50(-3.28%)
Dec 13, 2013 45.60 45.80 45.60 45.80 32 +0.20(+0.44%)
Dec 12, 2013 46.00 46.00 44.30 45.60 1,148 -0.20(-0.44%)
Dec 11, 2013 44.00 46.60 42.50 45.80 1,650 +1.20(+2.69%)
Dec 10, 2013 45.80 46.80 42.00 44.60 2,087 +1.10(+2.53%)
Dec 09, 2013 47.00 47.00 41.70 43.50 2,082 -3.50(-7.45%)
Dec 06, 2013 46.60 47.00 46.00 47.00 0 +0.00(+0.00%)
Dec 05, 2013 45.00 47.00 43.50 47.00 0 +0.30(+0.64%)
Dec 04, 2013 47.20 47.20 46.70 46.70 0 -0.80(-1.68%)
Dec 03, 2013 47.20 47.60 46.70 47.50 0 +0.50(+1.06%)
Dec 02, 2013 47.70 47.70 46.80 47.00 0 -0.20(-0.42%)
Nov 29, 2013 47.50 47.50 45.10 47.20 0 +0.02(+0.04%)
Nov 27, 2013 47.60 47.70 47.00 47.18 0 -0.31(-0.65%)
Nov 26, 2013 46.40 49.72 46.40 47.49 0 +1.14(+2.47%)
Nov 25, 2013 46.30 47.00 45.00 46.35 0 -1.45(-3.03%)
Nov 22, 2013 43.90 48.60 43.90 47.80 0 +2.40(+5.29%)
Nov 21, 2013 43.90 45.40 43.70 45.40 0 +1.50(+3.42%)
Nov 20, 2013 43.70 44.00 41.60 43.90 0 +0.40(+0.92%)
Nov 19, 2013 43.00 43.80 43.00 43.50 0 +0.60(+1.40%)
Nov 18, 2013 42.70 42.90 42.70 42.90 0 +0.10(+0.23%)
Nov 15, 2013 42.69 42.90 40.56 42.80 0 +0.22(+0.52%)
Nov 14, 2013 42.00 44.05 41.98 42.58 0 +0.88(+2.11%)
Nov 13, 2013 41.50 41.70 41.50 41.70 0 +0.00(+0.00%)
Nov 12, 2013 41.80 41.90 40.31 41.70 0 +0.00(+0.00%)
Nov 11, 2013 42.40 42.70 40.80 41.70 0 -0.30(-0.71%)
Nov 08, 2013 42.00 43.90 40.30 42.00 0 +1.00(+2.44%)
Nov 07, 2013 43.30 43.30 41.00 41.00 0 -0.70(-1.68%)
Nov 06, 2013 43.40 43.88 40.80 41.70 0 +0.90(+2.21%)
Nov 05, 2013 44.78 44.78 40.50 40.80 0 -2.00(-4.67%)
Nov 04, 2013 42.20 45.00 41.00 42.80 0 +0.60(+1.42%)
Nov 01, 2013 45.50 47.00 41.50 42.20 0 -2.80(-6.22%)
Oct 31, 2013 42.90 47.80 42.90 45.00 0 +1.60(+3.69%)
Oct 30, 2013 46.50 48.00 42.67 43.40 0 -3.60(-7.66%)
Oct 29, 2013 47.40 47.50 45.00 47.00 0 +0.05(+0.11%)
Oct 28, 2013 46.70 48.00 45.48 46.95 0 +0.19(+0.40%)
Oct 25, 2013 44.30 46.77 44.10 46.77 0 +2.56(+5.80%)
Oct 24, 2013 45.50 45.50 41.10 44.20 0 -0.80(-1.78%)
Oct 23, 2013 44.90 45.00 42.08 45.00 0 +0.00(+0.00%)
Oct 22, 2013 39.90 45.50 39.90 45.00 0 +3.90(+9.49%)
Oct 21, 2013 43.60 45.50 40.80 41.10 0 -4.30(-9.48%)
Oct 18, 2013 42.90 45.50 42.74 45.41 1,383 +3.51(+8.37%)
Oct 17, 2013 40.70 41.90 36.60 41.90 0 +1.40(+3.46%)
Oct 16, 2013 40.50 40.50 40.50 40.50 0 +0.50(+1.25%)
Oct 15, 2013 43.00 43.00 38.00 40.00 0 -2.30(-5.44%)
Oct 14, 2013 42.78 42.90 40.30 42.30 0 +0.90(+2.17%)
Oct 11, 2013 43.00 45.42 36.50 41.40 0 -0.40(-0.96%)
Oct 10, 2013 43.70 43.70 39.60 41.80 0 -3.40(-7.52%)
Oct 09, 2013 43.50 45.50 43.50 45.20 0 -0.30(-0.66%)
Oct 08, 2013 46.78 47.00 44.00 45.50 0 -0.50(-1.09%)
Oct 07, 2013 47.80 48.70 45.60 46.00 0 +0.50(+1.10%)
Oct 04, 2013 46.70 46.70 44.10 45.50 0 -0.30(-0.66%)
Oct 03, 2013 46.70 47.80 44.00 45.80 0 +0.60(+1.33%)
Oct 02, 2013 48.00 48.00 44.23 45.20 0 -2.30(-4.84%)
Oct 01, 2013 47.60 48.00 46.00 47.50 0 -0.40(-0.84%)
Sep 30, 2013 48.70 48.70 46.90 47.90 0 -0.59(-1.22%)
Sep 27, 2013 48.70 48.70 48.49 48.49 0 +0.49(+1.02%)
Sep 26, 2013 50.00 50.70 46.50 48.00 0 -0.20(-0.41%)
Sep 25, 2013 49.00 49.00 47.50 48.20 0 -0.80(-1.63%)
Sep 24, 2013 48.00 50.85 46.50 49.00 0 +0.51(+1.05%)
Sep 23, 2013 50.00 51.10 47.00 48.49 0 -1.41(-2.83%)
Sep 20, 2013 50.00 50.00 49.33 49.90 0 +0.00(+0.00%)
Sep 19, 2013 49.00 51.50 46.75 49.90 0 -0.10(-0.20%)
Sep 18, 2013 50.30 51.80 49.88 50.00 0 -0.20(-0.40%)
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.