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 (%)
Feb 28, 2023 1.820 1.840 1.790 1.800 32,213 +0.00(+0.00%)
Feb 27, 2023 1.840 1.880 1.790 1.800 20,308 +0.01(+0.56%)
Feb 24, 2023 1.810 1.880 1.780 1.790 29,974 -0.07(-3.76%)
Feb 23, 2023 1.940 1.960 1.840 1.860 35,086 -0.08(-4.12%)
Feb 22, 2023 1.900 1.988 1.900 1.940 4,797 +0.02(+1.04%)
Feb 21, 2023 1.930 2.000 1.900 1.920 33,741 -0.06(-2.97%)
Feb 17, 2023 2.004 2.070 1.900 1.979 29,336 -0.01(-0.56%)
Feb 16, 2023 2.090 2.100 1.940 1.990 33,242 -0.10(-4.79%)
Feb 15, 2023 2.170 2.170 2.040 2.090 11,386 +0.02(+0.97%)
Feb 14, 2023 2.090 2.189 2.020 2.070 45,593 -0.05(-2.36%)
Feb 13, 2023 2.130 2.220 2.100 2.120 45,718 +0.03(+1.44%)
Feb 10, 2023 2.150 2.150 2.000 2.090 59,012 -0.01(-0.48%)
Feb 09, 2023 2.380 2.410 2.080 2.100 71,158 -0.27(-11.39%)
Feb 08, 2023 2.610 2.610 2.370 2.370 53,278 -0.19(-7.42%)
Feb 07, 2023 2.670 2.680 2.530 2.560 64,187 -0.13(-4.84%)
Feb 06, 2023 2.500 2.695 2.490 2.690 264,025 +0.20(+8.03%)
Feb 03, 2023 2.360 2.490 2.330 2.490 73,084 +0.09(+3.76%)
Feb 02, 2023 2.430 2.450 2.349 2.400 43,063 -0.02(-0.83%)
Feb 01, 2023 2.370 2.440 2.340 2.420 34,257 +0.02(+0.83%)
Jan 31, 2023 2.310 2.400 2.140 2.400 38,718 +0.07(+3.00%)
Jan 30, 2023 2.380 2.380 2.190 2.330 27,665 -0.04(-1.69%)
Jan 27, 2023 2.340 2.400 2.250 2.370 80,057 -0.01(-0.42%)
Jan 26, 2023 2.340 2.390 2.320 2.380 28,541 +0.03(+1.28%)
Jan 25, 2023 2.300 2.350 2.220 2.350 48,595 +0.09(+3.98%)
Jan 24, 2023 2.240 2.290 2.216 2.260 36,629 -0.02(-0.88%)
Jan 23, 2023 2.320 2.320 2.220 2.280 67,010 -0.01(-0.44%)
Jan 20, 2023 2.360 2.370 2.210 2.290 108,357 +0.03(+1.26%)
Jan 19, 2023 2.110 2.280 2.100 2.261 60,067 +0.06(+2.79%)
Jan 18, 2023 2.100 2.200 2.060 2.200 51,431 +0.07(+3.29%)
Jan 17, 2023 2.160 2.190 2.000 2.130 13,327 -0.03(-1.39%)
Jan 13, 2023 2.220 2.220 2.085 2.160 53,633 +0.03(+1.41%)
Jan 12, 2023 2.100 2.185 2.006 2.130 46,075 +0.07(+3.40%)
Jan 11, 2023 1.960 2.080 1.950 2.060 17,247 +0.07(+3.52%)
Jan 10, 2023 1.920 1.990 1.900 1.990 16,105 +0.03(+1.79%)
Jan 09, 2023 1.864 1.960 1.864 1.955 34,769 +0.04(+2.05%)
Jan 06, 2023 1.830 1.940 1.780 1.916 39,666 +0.07(+3.56%)
Jan 05, 2023 1.950 1.950 1.791 1.850 26,013 -0.05(-2.63%)
Jan 04, 2023 1.860 1.950 1.860 1.900 23,602 +0.08(+4.40%)
Jan 03, 2023 1.780 1.825 1.760 1.820 17,130 +0.04(+2.25%)
Dec 30, 2022 1.780 1.780 1.710 1.780 21,028 -0.01(-0.53%)
Dec 29, 2022 1.760 1.830 1.760 1.789 29,928 -0.01(-0.59%)
Dec 28, 2022 1.800 1.890 1.750 1.800 40,518 -0.05(-2.70%)
Dec 27, 2022 2.030 2.030 1.800 1.850 61,917 -0.15(-7.50%)
Dec 23, 2022 1.950 2.010 1.921 2.000 23,041 +0.04(+2.04%)
Dec 22, 2022 2.020 2.020 1.910 1.960 25,737 -0.05(-2.49%)
Dec 21, 2022 2.010 2.040 1.990 2.010 12,932 -0.01(-0.50%)
Dec 20, 2022 2.070 2.100 2.010 2.020 21,868 -0.03(-1.46%)
Dec 19, 2022 2.130 2.130 2.000 2.050 26,172 -0.10(-4.87%)
Dec 16, 2022 2.260 2.260 2.060 2.155 25,186 -0.04(-1.60%)
Dec 15, 2022 2.180 2.210 2.150 2.190 22,867 +0.01(+0.46%)
Dec 14, 2022 2.170 2.195 2.120 2.180 8,112 +0.01(+0.46%)
Dec 13, 2022 2.100 2.170 2.100 2.170 25,486 +0.02(+0.93%)
Dec 12, 2022 2.060 2.150 2.000 2.150 46,289 +0.06(+2.87%)
Dec 09, 2022 2.160 2.180 1.950 2.090 58,393 -0.02(-0.95%)
Dec 08, 2022 1.900 2.180 1.900 2.110 216,145 +0.20(+10.47%)
Dec 07, 2022 1.990 2.000 1.855 1.910 88,594 +0.01(+0.53%)
Dec 06, 2022 2.030 2.040 1.870 1.900 60,402 -0.06(-3.06%)
Dec 05, 2022 2.050 2.080 1.950 1.960 42,166 -0.09(-4.39%)
Dec 02, 2022 2.100 2.100 2.000 2.050 38,883 -0.01(-0.49%)
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.