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

Supercom Ltd (NQ: SPCB )

0.2069 +0.0055 (+2.73%)
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 (%)
Mar 31, 2020 8.300 10.40 7.600 9.200 672,482 -1.60(-14.81%)
Mar 30, 2020 10.00 19.10 9.200 10.80 6,321,762 +5.60(+107.73%)
Mar 27, 2020 5.900 6.500 4.800 5.199 105,830 -0.28(-5.13%)
Mar 26, 2020 4.600 5.899 4.501 5.480 237,161 +0.98(+21.78%)
Mar 25, 2020 4.500 6.800 4.200 4.500 545,190 +0.70(+18.42%)
Mar 24, 2020 3.800 4.300 3.200 3.800 133,162 +0.17(+4.63%)
Mar 23, 2020 3.727 3.908 3.110 3.632 82,342 -0.17(-4.45%)
Mar 20, 2020 4.011 4.500 3.500 3.801 149,950 -1.00(-20.81%)
Mar 19, 2020 4.300 5.100 3.300 4.800 418,381 +1.50(+45.45%)
Mar 18, 2020 4.300 4.300 2.500 3.300 58,065 -0.40(-10.81%)
Mar 17, 2020 4.300 4.300 3.300 3.700 42,231 -0.30(-7.50%)
Mar 16, 2020 3.500 4.700 3.400 4.000 131,619 +0.33(+9.02%)
Mar 13, 2020 3.676 4.375 3.500 3.669 193,020 -0.73(-16.61%)
Mar 12, 2020 4.900 15.00 3.600 4.400 1,242,685 -0.50(-10.20%)
Mar 11, 2020 4.220 4.973 4.220 4.900 2,698 +0.20(+4.26%)
Mar 10, 2020 4.800 4.900 4.500 4.700 1,346 -0.10(-2.08%)
Mar 09, 2020 4.450 5.000 4.450 4.800 782 -0.30(-5.88%)
Mar 06, 2020 4.900 5.199 4.502 5.100 4,480 -0.16(-3.00%)
Mar 05, 2020 5.487 5.499 5.012 5.258 1,825 -0.07(-1.30%)
Mar 04, 2020 5.799 5.800 5.100 5.327 1,069 -0.47(-8.16%)
Mar 03, 2020 5.700 5.800 5.299 5.800 7,568 +0.20(+3.57%)
Mar 02, 2020 5.677 5.677 5.560 5.600 734 +0.10(+1.74%)
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%)
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.