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

Supercom Ltd (NQ: SPCB )

0.2240 +0.0140 (+6.67%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 17, 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 (%)
May 16, 2024 0.2200 0.2269 0.1973 0.2069 10,209,122 +0.01(+2.73%)
May 15, 2024 0.2700 0.2799 0.2000 0.2014 33,460,306 -0.01(-6.76%)
May 14, 2024 0.2050 0.2248 0.1850 0.2160 4,530,354 +0.02(+11.86%)
May 13, 2024 0.1968 0.1994 0.1819 0.1931 2,107,363 -0.00(-1.28%)
May 10, 2024 0.2021 0.2046 0.1930 0.1956 843,509 -0.00(-1.95%)
May 09, 2024 0.1900 0.2018 0.1885 0.1995 1,598,000 +0.01(+5.00%)
May 08, 2024 0.2000 0.2035 0.1876 0.1900 1,919,332 -0.02(-7.81%)
May 07, 2024 0.2120 0.2120 0.2013 0.2061 2,659,125 -0.01(-4.14%)
May 06, 2024 0.2050 0.2222 0.2010 0.2150 4,953,093 +0.00(+0.28%)
May 03, 2024 0.2220 0.2220 0.2064 0.2144 2,753,924 +0.01(+3.68%)
May 02, 2024 0.2067 0.2150 0.2050 0.2068 2,143,367 -0.00(-0.34%)
May 01, 2024 0.2129 0.2190 0.2026 0.2075 3,739,555 -0.01(-6.32%)
Apr 30, 2024 0.2290 0.2327 0.2200 0.2215 3,967,612 -0.02(-7.32%)
Apr 29, 2024 0.2300 0.2390 0.2212 0.2390 5,572,500 -0.00(-0.38%)
Apr 26, 2024 0.2453 0.2614 0.2352 0.2399 6,805,622 -0.01(-4.80%)
Apr 25, 2024 0.2633 0.2910 0.2510 0.2520 52,626,532 +0.03(+12.70%)
Apr 24, 2024 0.2400 0.2400 0.2200 0.2236 4,823,076 -0.02(-6.83%)
Apr 23, 2024 0.2600 0.2685 0.2300 0.2400 8,992,618 -0.05(-17.16%)
Apr 22, 2024 0.2996 0.3385 0.2600 0.2897 70,570,784 +0.07(+31.68%)
Apr 19, 2024 0.2800 0.2850 0.2198 0.2200 13,906,932 -0.02(-8.33%)
Apr 18, 2024 0.3091 0.3150 0.2400 0.2400 8,514,640 -0.12(-33.31%)
Apr 17, 2024 0.3231 0.3940 0.3154 0.3599 11,334,266 -0.01(-3.49%)
Apr 16, 2024 0.4800 0.4800 0.3380 0.3729 33,525,188 -0.03(-6.87%)
Apr 15, 2024 0.3600 0.5450 0.3301 0.4004 127,351,016 +0.12(+45.07%)
Apr 12, 2024 0.2534 0.3007 0.2500 0.2760 18,690,158 +0.04(+17.75%)
Apr 11, 2024 0.2435 0.2450 0.2211 0.2344 4,170,806 -0.01(-2.33%)
Apr 10, 2024 0.2140 0.2530 0.1902 0.2400 12,126,135 +0.02(+7.29%)
Apr 09, 2024 0.2050 0.2237 0.1880 0.2237 3,989,907 +0.00(+0.58%)
Apr 08, 2024 0.2455 0.2478 0.2070 0.2224 10,749,718 -0.07(-22.78%)
Apr 05, 2024 0.2790 0.3450 0.2352 0.2880 88,948,776 +0.08(+37.14%)
Apr 04, 2024 0.1800 0.2350 0.1710 0.2100 8,456,888 +0.03(+19.45%)
Apr 03, 2024 0.1666 0.1800 0.1666 0.1758 309,114 +0.00(+0.86%)
Apr 02, 2024 0.1735 0.1769 0.1703 0.1743 452,511 +0.01(+3.14%)
Apr 01, 2024 0.1709 0.1821 0.1660 0.1690 269,545 +0.00(+1.81%)
Mar 28, 2024 0.1778 0.1720 0.1660 0.1660 679,417 -0.01(-6.74%)
Mar 27, 2024 0.1799 0.2090 0.1751 0.1780 1,627,993 -0.01(-4.04%)
Mar 26, 2024 0.1900 0.1972 0.1703 0.1855 1,330,259 -0.01(-6.08%)
Mar 25, 2024 0.1700 0.1990 0.1650 0.1975 2,353,045 +0.03(+17.00%)
Mar 22, 2024 0.1700 0.1716 0.1635 0.1688 302,446 -0.00(-0.76%)
Mar 21, 2024 0.1690 0.1709 0.1662 0.1701 276,338 -0.00(-1.39%)
Mar 20, 2024 0.1654 0.1729 0.1650 0.1725 585,563 +0.01(+4.55%)
Mar 19, 2024 0.1660 0.1685 0.1611 0.1650 233,352 +0.00(+1.41%)
Mar 18, 2024 0.1690 0.1700 0.1625 0.1627 364,639 -0.00(-0.79%)
Mar 15, 2024 0.1586 0.1732 0.1586 0.1640 257,436 +0.00(+0.31%)
Mar 14, 2024 0.1668 0.1692 0.1600 0.1635 607,257 -0.00(-1.09%)
Mar 13, 2024 0.1630 0.1702 0.1630 0.1653 169,992 -0.00(-1.61%)
Mar 12, 2024 0.1790 0.1799 0.1641 0.1680 550,517 -0.00(-1.18%)
Mar 11, 2024 0.1740 0.1748 0.1625 0.1700 429,878 +0.00(+0.00%)
Mar 08, 2024 0.1640 0.1748 0.1524 0.1700 691,681 +0.01(+3.03%)
Mar 07, 2024 0.1649 0.1661 0.1602 0.1650 411,063 +0.00(+1.60%)
Mar 06, 2024 0.1700 0.1700 0.1606 0.1624 419,795 -0.00(-2.23%)
Mar 05, 2024 0.1675 0.1736 0.1660 0.1661 741,972 -0.01(-4.32%)
Mar 04, 2024 0.1713 0.1750 0.1668 0.1736 470,998 +0.00(+1.52%)
Mar 01, 2024 0.1701 0.1765 0.1631 0.1710 503,688 -0.00(-0.06%)
Feb 29, 2024 0.1705 0.1750 0.1705 0.1711 460,494 -0.00(-2.23%)
Feb 28, 2024 0.1740 0.1775 0.1652 0.1750 503,349 +0.00(+0.86%)
Feb 27, 2024 0.1776 0.1776 0.1670 0.1735 366,146 -0.00(-0.86%)
Feb 26, 2024 0.1732 0.1783 0.1630 0.1750 569,666 -0.00(-1.85%)
Feb 23, 2024 0.1748 0.1800 0.1680 0.1783 886,650 +0.00(+0.73%)
Feb 22, 2024 0.1800 0.1828 0.1720 0.1770 448,968 -0.01(-2.75%)
Feb 21, 2024 0.1800 0.1884 0.1720 0.1820 1,055,754 -0.00(-0.76%)
Feb 20, 2024 0.1883 0.1898 0.1780 0.1834 1,052,224 -0.00(-0.86%)
Feb 16, 2024 0.1704 0.1890 0.1695 0.1850 1,361,943 +0.01(+4.93%)
Feb 15, 2024 0.1900 0.1900 0.1700 0.1763 1,844,649 -0.01(-5.72%)
Feb 14, 2024 0.1800 0.1908 0.1664 0.1870 2,953,445 +0.01(+3.89%)
Feb 13, 2024 0.1905 0.1950 0.1733 0.1800 6,498,359 -0.04(-19.93%)
Feb 12, 2024 0.2527 0.2835 0.2081 0.2248 71,522,800 +0.04(+22.44%)
Feb 09, 2024 0.1700 0.2000 0.1600 0.1836 6,430,297 +0.01(+3.15%)
Feb 08, 2024 0.2047 0.2047 0.1693 0.1780 1,331,737 -0.01(-3.78%)
Feb 07, 2024 0.2000 0.2095 0.1701 0.1850 910,079 -0.01(-4.39%)
Feb 06, 2024 0.2210 0.2214 0.1920 0.1935 571,998 -0.03(-12.05%)
Feb 05, 2024 0.2202 0.2228 0.2140 0.2200 50,303 -0.00(-0.63%)
Feb 02, 2024 0.2258 0.2300 0.2081 0.2214 116,840 +0.00(+0.68%)
Feb 01, 2024 0.2299 0.2300 0.2081 0.2199 361,102 -0.01(-3.85%)
Jan 31, 2024 0.2198 0.2300 0.2198 0.2287 94,514 +0.01(+3.48%)
Jan 30, 2024 0.2227 0.2280 0.2099 0.2210 116,560 +0.00(+0.41%)
Jan 29, 2024 0.2390 0.2390 0.2111 0.2201 159,281 +0.00(+0.78%)
Jan 26, 2024 0.2151 0.2345 0.2100 0.2184 217,805 +0.00(+0.23%)
Jan 25, 2024 0.2291 0.2370 0.2050 0.2179 328,987 -0.01(-5.38%)
Jan 24, 2024 0.2458 0.2458 0.2260 0.2303 355,666 -0.02(-6.72%)
Jan 23, 2024 0.2601 0.2606 0.2310 0.2469 571,671 -0.01(-4.27%)
Jan 22, 2024 0.2750 0.2750 0.2523 0.2579 166,590 -0.02(-7.63%)
Jan 19, 2024 0.2659 0.2792 0.2659 0.2792 138,587 +0.01(+2.46%)
Jan 18, 2024 0.2700 0.2725 0.2600 0.2725 98,868 +0.00(+0.93%)
Jan 17, 2024 0.2648 0.2749 0.2500 0.2700 446,287 -0.00(-1.10%)
Jan 16, 2024 0.3143 0.3170 0.2707 0.2730 565,928 -0.02(-6.98%)
Jan 12, 2024 0.2990 0.3090 0.2933 0.2935 254,651 -0.00(-0.51%)
Jan 11, 2024 0.3200 0.3240 0.2900 0.2950 572,289 -0.03(-9.03%)
Jan 10, 2024 0.3300 0.3323 0.3100 0.3243 219,874 -0.01(-3.31%)
Jan 09, 2024 0.3344 0.3364 0.3300 0.3354 142,248 +0.00(+0.42%)
Jan 08, 2024 0.3390 0.3479 0.3300 0.3340 174,053 -0.00(-1.18%)
Jan 05, 2024 0.3481 0.3488 0.3200 0.3380 327,260 -0.01(-2.90%)
Jan 04, 2024 0.3640 0.3646 0.3390 0.3481 223,240 -0.02(-4.71%)
Jan 03, 2024 0.3841 0.3841 0.3600 0.3653 98,889 -0.01(-3.10%)
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.