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

Supercom Ltd (NQ: SPCB )

0.2050 -0.0158 (-7.16%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 21, 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 (%)
Aug 31, 2022 3.400 4.100 3.300 3.981 977,269 +0.65(+19.59%)
Aug 30, 2022 3.080 3.380 3.061 3.329 147,205 +0.23(+7.39%)
Aug 29, 2022 3.100 3.200 3.011 3.100 150,855 -0.13(-3.91%)
Aug 26, 2022 3.300 3.350 3.010 3.226 361,593 -0.17(-5.12%)
Aug 25, 2022 3.583 3.795 3.220 3.400 856,535 -0.82(-19.49%)
Aug 24, 2022 3.980 4.400 3.400 4.223 7,103,984 +1.62(+62.36%)
Aug 23, 2022 2.900 2.950 2.601 2.601 28,319 -0.29(-10.00%)
Aug 22, 2022 3.095 3.100 2.799 2.890 66,364 +0.09(+3.07%)
Aug 19, 2022 3.250 3.290 2.804 2.804 31,545 -0.45(-13.78%)
Aug 18, 2022 3.300 3.396 3.180 3.252 18,683 -0.05(-1.45%)
Aug 17, 2022 3.500 3.500 3.200 3.300 42,858 -0.05(-1.49%)
Aug 16, 2022 3.340 3.370 3.110 3.350 58,927 +0.04(+1.21%)
Aug 15, 2022 3.500 3.600 3.199 3.310 61,008 -0.19(-5.43%)
Aug 12, 2022 3.300 3.516 3.186 3.500 65,995 +0.20(+6.06%)
Aug 11, 2022 3.182 3.302 3.149 3.300 24,795 +0.12(+3.71%)
Aug 10, 2022 3.100 3.182 3.022 3.182 11,069 +0.02(+0.73%)
Aug 09, 2022 3.180 3.218 3.000 3.159 28,417 -0.13(-3.95%)
Aug 08, 2022 3.070 3.290 3.070 3.289 40,170 +0.19(+6.17%)
Aug 05, 2022 3.020 3.100 3.020 3.098 10,565 +0.05(+1.57%)
Aug 04, 2022 3.100 3.175 2.983 3.050 28,641 -0.06(-1.77%)
Aug 03, 2022 3.022 3.190 2.946 3.105 25,131 +0.08(+2.64%)
Aug 02, 2022 3.100 3.261 2.925 3.025 46,552 +0.02(+0.67%)
Aug 01, 2022 3.000 3.100 2.950 3.005 6,662 +0.01(+0.27%)
Jul 29, 2022 3.000 3.090 2.997 2.997 19,636 +0.03(+0.98%)
Jul 28, 2022 3.010 3.089 2.831 2.968 34,005 -0.01(-0.30%)
Jul 27, 2022 3.100 3.200 2.920 2.977 50,064 -0.10(-3.22%)
Jul 26, 2022 3.000 3.310 2.800 3.076 136,846 +0.02(+0.82%)
Jul 25, 2022 3.211 3.371 3.000 3.051 23,898 -0.22(-6.61%)
Jul 22, 2022 3.368 3.399 3.100 3.267 8,775 -0.07(-1.98%)
Jul 21, 2022 3.250 3.400 3.200 3.333 16,610 +0.04(+1.09%)
Jul 20, 2022 3.200 3.423 3.150 3.297 68,757 +0.15(+4.70%)
Jul 19, 2022 3.055 3.200 3.000 3.149 12,824 +0.06(+2.01%)
Jul 18, 2022 3.000 3.100 2.990 3.087 26,235 +0.03(+1.05%)
Jul 15, 2022 3.049 3.189 2.950 3.055 31,712 +0.02(+0.76%)
Jul 14, 2022 3.082 3.266 3.000 3.032 29,279 -0.16(-4.89%)
Jul 13, 2022 3.200 3.266 3.090 3.188 11,016 -0.08(-2.39%)
Jul 12, 2022 3.350 3.350 3.100 3.266 21,554 -0.08(-2.51%)
Jul 11, 2022 3.461 3.461 3.210 3.350 30,814 -0.11(-3.32%)
Jul 08, 2022 3.425 3.669 3.150 3.465 37,946 +0.09(+2.67%)
Jul 07, 2022 3.256 3.497 3.205 3.375 22,659 +0.10(+3.02%)
Jul 06, 2022 3.288 3.300 3.200 3.276 10,681 -0.02(-0.70%)
Jul 05, 2022 3.317 3.349 3.171 3.299 11,313 -0.05(-1.49%)
Jul 01, 2022 3.300 3.399 3.152 3.349 22,196 +0.07(+2.23%)
Jun 30, 2022 3.400 3.400 3.113 3.276 40,368 -0.17(-5.04%)
Jun 29, 2022 3.361 3.600 3.063 3.450 196,327 +0.16(+4.96%)
Jun 28, 2022 3.279 3.485 3.005 3.287 117,555 +0.12(+3.92%)
Jun 27, 2022 3.245 3.299 3.110 3.163 19,020 +0.01(+0.29%)
Jun 24, 2022 3.100 3.300 3.006 3.154 63,059 +0.12(+3.92%)
Jun 23, 2022 3.110 3.110 2.951 3.035 13,015 -0.06(-2.07%)
Jun 22, 2022 3.058 3.140 2.950 3.099 15,775 +0.10(+3.40%)
Jun 21, 2022 3.052 3.162 2.899 2.997 39,529 -0.10(-3.29%)
Jun 17, 2022 3.182 3.298 3.003 3.099 22,756 +0.01(+0.29%)
Jun 16, 2022 3.169 3.190 3.010 3.090 57,184 -0.07(-2.34%)
Jun 15, 2022 3.004 3.184 2.902 3.164 67,574 +0.13(+4.15%)
Jun 14, 2022 3.683 3.683 2.767 3.038 186,312 -0.21(-6.49%)
Jun 13, 2022 3.000 3.467 2.765 3.249 220,387 +0.19(+6.25%)
Jun 10, 2022 3.100 3.171 2.900 3.058 47,332 -0.13(-4.02%)
Jun 09, 2022 3.201 3.280 3.100 3.186 23,305 -0.11(-3.45%)
Jun 08, 2022 3.251 3.252 3.110 3.300 26,004 +0.08(+2.42%)
Jun 07, 2022 3.207 3.379 3.055 3.222 31,214 -0.11(-3.30%)
Jun 06, 2022 3.300 3.375 3.223 3.332 14,388 -0.01(-0.18%)
Jun 03, 2022 3.436 3.436 3.250 3.338 5,549 -0.05(-1.53%)
Jun 02, 2022 3.400 3.478 3.300 3.390 22,821 +0.05(+1.50%)
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.