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

Supercom Ltd (NQ: SPCB )

0.2145 -0.0185 (-7.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 30, 2022 2.030 2.160 1.890 2.120 166,350 +0.06(+2.91%)
Nov 29, 2022 2.050 2.064 2.000 2.060 88,939 +0.03(+1.48%)
Nov 28, 2022 1.980 2.180 1.935 2.030 595,470 +0.06(+3.05%)
Nov 25, 2022 1.800 2.060 1.720 1.970 332,804 +0.14(+7.65%)
Nov 23, 2022 1.920 2.020 1.730 1.830 539,082 -0.41(-18.30%)
Nov 22, 2022 2.300 2.373 2.124 2.240 35,672 -0.12(-5.08%)
Nov 21, 2022 2.500 2.500 2.261 2.360 14,329 -0.07(-2.84%)
Nov 18, 2022 2.478 2.478 2.320 2.429 10,606 +0.03(+1.25%)
Nov 17, 2022 2.270 2.474 2.118 2.399 27,452 +0.05(+2.30%)
Nov 16, 2022 2.300 2.350 2.210 2.345 8,910 -0.02(-0.89%)
Nov 15, 2022 2.450 2.495 2.306 2.366 10,081 +0.01(+0.30%)
Nov 14, 2022 2.201 2.494 2.201 2.359 11,127 -0.04(-1.63%)
Nov 11, 2022 2.117 2.399 2.117 2.398 20,305 +0.12(+5.18%)
Nov 10, 2022 2.106 2.280 2.106 2.280 20,493 +0.13(+6.15%)
Nov 09, 2022 2.299 2.299 2.110 2.148 30,930 -0.05(-2.36%)
Nov 08, 2022 2.300 2.300 2.200 2.200 12,075 -0.08(-3.51%)
Nov 07, 2022 2.400 2.400 2.166 2.280 28,761 -0.05(-2.15%)
Nov 04, 2022 2.332 2.332 2.204 2.330 20,824 +0.03(+1.30%)
Nov 03, 2022 2.365 2.375 2.200 2.300 29,650 -0.04(-1.58%)
Nov 02, 2022 2.370 2.450 2.200 2.337 38,997 -0.03(-1.39%)
Nov 01, 2022 2.467 2.548 2.300 2.370 47,283 -0.17(-6.80%)
Oct 31, 2022 2.690 2.690 2.403 2.543 34,780 -0.06(-2.45%)
Oct 28, 2022 2.555 2.700 2.500 2.607 45,980 +0.00(+0.08%)
Oct 27, 2022 2.590 2.700 2.559 2.605 41,549 +0.03(+1.17%)
Oct 26, 2022 2.584 2.842 2.554 2.575 307,325 -0.07(-2.76%)
Oct 25, 2022 2.545 2.699 2.451 2.648 69,285 +0.13(+5.08%)
Oct 24, 2022 2.250 2.576 2.250 2.520 34,051 +0.19(+8.11%)
Oct 21, 2022 2.352 2.560 2.250 2.331 111,564 -0.00(-0.17%)
Oct 20, 2022 2.419 2.499 2.252 2.335 46,173 -0.06(-2.67%)
Oct 19, 2022 2.400 2.455 2.350 2.399 15,575 +0.02(+0.80%)
Oct 18, 2022 2.537 2.700 2.310 2.380 37,354 -0.18(-6.85%)
Oct 17, 2022 2.600 2.600 2.500 2.555 14,296 -0.04(-1.69%)
Oct 14, 2022 2.698 2.698 2.525 2.599 22,746 -0.05(-2.00%)
Oct 13, 2022 2.768 2.768 2.407 2.652 59,279 -0.12(-4.19%)
Oct 12, 2022 2.800 2.800 2.656 2.768 34,954 +0.08(+2.86%)
Oct 11, 2022 2.804 2.804 2.650 2.691 48,337 -0.11(-4.03%)
Oct 10, 2022 2.600 2.860 2.502 2.804 145,101 +0.22(+8.47%)
Oct 07, 2022 2.700 2.748 2.507 2.585 22,552 -0.08(-3.11%)
Oct 06, 2022 2.810 2.810 2.600 2.668 40,220 +0.05(+1.95%)
Oct 05, 2022 2.700 2.869 2.504 2.617 63,761 -0.20(-6.97%)
Oct 04, 2022 2.700 2.919 2.700 2.813 34,582 +0.05(+1.85%)
Oct 03, 2022 2.755 2.880 2.650 2.762 35,266 -0.08(-2.75%)
Sep 30, 2022 2.800 2.861 2.700 2.840 19,835 +0.00(+0.04%)
Sep 29, 2022 2.800 2.899 2.700 2.839 86,048 +0.09(+3.42%)
Sep 28, 2022 2.700 2.821 2.626 2.745 48,886 -0.05(-1.96%)
Sep 27, 2022 2.800 2.900 2.615 2.800 32,711 -0.02(-0.67%)
Sep 26, 2022 3.025 3.025 2.622 2.819 51,708 -0.08(-2.79%)
Sep 23, 2022 3.100 3.100 2.850 2.900 76,353 -0.21(-6.75%)
Sep 22, 2022 3.100 3.205 2.900 3.110 57,616 -0.04(-1.30%)
Sep 21, 2022 3.200 3.302 3.150 3.151 25,613 -0.05(-1.53%)
Sep 20, 2022 3.100 3.400 3.100 3.200 80,235 +0.02(+0.63%)
Sep 19, 2022 3.300 3.500 3.010 3.180 81,655 -0.23(-6.74%)
Sep 16, 2022 3.714 3.800 3.333 3.410 95,319 -0.35(-9.31%)
Sep 15, 2022 3.880 3.880 3.700 3.760 62,577 -0.07(-1.85%)
Sep 14, 2022 3.800 3.859 3.600 3.831 103,867 +0.01(+0.26%)
Sep 13, 2022 4.395 4.479 3.711 3.821 336,422 -0.58(-13.16%)
Sep 12, 2022 4.300 4.595 4.200 4.400 680,179 +0.32(+7.76%)
Sep 09, 2022 4.030 4.240 3.825 4.083 299,779 +0.08(+2.08%)
Sep 08, 2022 3.990 4.049 3.800 4.000 150,657 +0.05(+1.24%)
Sep 07, 2022 4.100 4.270 3.811 3.951 263,397 -0.33(-7.67%)
Sep 06, 2022 3.750 4.540 3.540 4.279 905,784 +0.63(+17.23%)
Sep 02, 2022 3.874 3.900 3.500 3.650 142,095 -0.06(-1.62%)
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.