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

Supercom Ltd (NQ: SPCB )

0.2215 -0.0185 (-7.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2022 4.244 4.399 4.200 4.232 16,672 +0.03(+0.64%)
Apr 28, 2022 4.600 4.650 4.205 4.205 20,818 -0.06(-1.34%)
Apr 27, 2022 4.290 4.400 4.132 4.262 35,147 +0.15(+3.67%)
Apr 26, 2022 4.595 4.595 4.111 4.111 98,638 -0.49(-10.55%)
Apr 25, 2022 4.450 4.648 4.444 4.596 70,038 -0.08(-1.79%)
Apr 22, 2022 4.650 4.945 4.650 4.680 33,510 +0.03(+0.60%)
Apr 21, 2022 5.100 5.199 4.600 4.652 64,391 -0.42(-8.24%)
Apr 20, 2022 5.000 5.190 4.850 5.070 69,184 -0.13(-2.50%)
Apr 19, 2022 4.800 5.200 4.719 5.200 240,086 +0.50(+10.66%)
Apr 18, 2022 4.790 4.890 4.510 4.699 104,430 -0.15(-3.09%)
Apr 14, 2022 5.038 5.048 4.700 4.849 48,132 -0.10(-2.08%)
Apr 13, 2022 4.800 5.100 4.610 4.952 62,135 +0.26(+5.52%)
Apr 12, 2022 4.800 4.825 4.660 4.693 42,908 -0.08(-1.61%)
Apr 11, 2022 4.700 4.890 4.550 4.770 71,217 +0.05(+1.08%)
Apr 08, 2022 4.725 4.840 4.606 4.719 82,556 -0.12(-2.50%)
Apr 07, 2022 5.046 5.150 4.720 4.840 70,650 -0.16(-3.22%)
Apr 06, 2022 5.210 5.249 4.920 5.001 90,028 -0.31(-5.80%)
Apr 05, 2022 5.490 5.570 5.231 5.309 61,850 -0.24(-4.31%)
Apr 04, 2022 5.499 5.610 5.400 5.548 93,029 +0.05(+0.87%)
Apr 01, 2022 5.650 5.700 5.203 5.500 277,650 -0.25(-4.31%)
Mar 31, 2022 5.900 5.920 5.500 5.748 176,315 -0.13(-2.29%)
Mar 30, 2022 6.000 6.400 5.810 5.883 204,427 -0.21(-3.53%)
Mar 29, 2022 5.925 6.100 5.670 6.098 189,060 +0.21(+3.53%)
Mar 28, 2022 5.620 6.155 5.501 5.890 461,765 +0.26(+4.71%)
Mar 25, 2022 6.320 6.355 5.600 5.625 447,440 -1.08(-16.04%)
Mar 24, 2022 6.900 6.988 6.300 6.700 390,965 -0.28(-4.03%)
Mar 23, 2022 7.307 7.675 6.800 6.981 1,060,330 -0.08(-1.12%)
Mar 22, 2022 8.000 8.400 6.600 7.060 2,558,774 +0.14(+2.10%)
Mar 21, 2022 5.375 6.915 5.210 6.915 1,871,039 +1.42(+25.73%)
Mar 18, 2022 5.100 5.600 5.000 5.500 401,684 +0.45(+8.91%)
Mar 17, 2022 4.809 5.349 4.800 5.050 264,769 +0.00(+0.00%)
Mar 16, 2022 5.050 5.186 4.500 5.050 322,840 -0.03(-0.57%)
Mar 15, 2022 5.950 6.000 5.056 5.079 657,988 -0.92(-15.35%)
Mar 14, 2022 5.500 6.299 5.050 6.000 899,524 +0.60(+11.17%)
Mar 11, 2022 5.100 5.800 5.011 5.397 703,537 +0.38(+7.53%)
Mar 10, 2022 5.000 5.180 4.811 5.019 227,624 +0.07(+1.39%)
Mar 09, 2022 5.150 5.374 4.700 4.950 610,748 -0.35(-6.60%)
Mar 08, 2022 5.200 6.600 5.100 5.300 879,742 +0.04(+0.66%)
Mar 07, 2022 5.274 5.400 4.900 5.265 81,824 -0.14(-2.54%)
Mar 04, 2022 5.900 5.900 5.282 5.402 49,726 -0.36(-6.28%)
Mar 03, 2022 5.900 6.098 5.505 5.764 42,884 -0.14(-2.31%)
Mar 02, 2022 6.000 6.300 5.800 5.900 40,123 -0.30(-4.84%)
Mar 01, 2022 6.600 6.600 5.800 6.200 54,551 -0.20(-3.13%)
Feb 28, 2022 5.950 6.697 5.700 6.400 141,389 +0.57(+9.68%)
Feb 25, 2022 5.500 5.900 5.541 5.835 103,520 -0.34(-5.49%)
Feb 24, 2022 5.500 6.695 5.200 6.174 348,967 +0.37(+6.43%)
Feb 23, 2022 5.850 5.959 5.100 5.801 48,019 +0.03(+0.54%)
Feb 22, 2022 5.900 5.900 5.550 5.770 21,689 -0.23(-3.77%)
Feb 18, 2022 5.996 0 -0.00(-0.07%)
Feb 17, 2022 6.000 6.089 5.700 6.000 33,675 -0.03(-0.46%)
Feb 16, 2022 6.500 6.467 5.803 6.028 152,849 +0.25(+4.31%)
Feb 15, 2022 5.586 5.794 5.501 5.779 15,129 +0.16(+2.79%)
Feb 14, 2022 5.600 5.800 5.300 5.622 30,900 -0.03(-0.48%)
Feb 11, 2022 5.527 5.800 5.500 5.649 19,782 +0.05(+0.88%)
Feb 10, 2022 5.521 5.700 5.451 5.600 10,218 +0.02(+0.36%)
Feb 09, 2022 5.614 5.614 5.305 5.580 10,474 +0.02(+0.36%)
Feb 08, 2022 5.441 5.600 5.253 5.560 16,579 +0.06(+1.09%)
Feb 07, 2022 5.400 5.600 5.152 5.500 23,486 +0.00(+0.00%)
Feb 04, 2022 5.208 5.500 5.027 5.500 29,798 +0.27(+5.12%)
Feb 03, 2022 5.301 5.000 5.232 19,921 -0.08(-1.41%)
Feb 02, 2022 5.500 5.600 5.250 5.307 30,209 -0.19(-3.51%)
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.