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

Supercom Ltd (NQ: SPCB )

0.2128 +0.0059 (+2.85%)
Streaming Delayed Price Updated: 4:00 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 29, 2020 10.80 10.90 10.20 10.60 58,070 -0.30(-2.75%)
May 28, 2020 11.10 11.30 10.70 10.90 62,896 -0.50(-4.39%)
May 27, 2020 12.00 12.50 11.00 11.40 278,128 +0.20(+1.79%)
May 26, 2020 11.30 12.60 10.20 11.20 303,914 +0.00(+0.00%)
May 22, 2020 11.30 11.50 11.00 11.20 40,380 -0.30(-2.61%)
May 21, 2020 11.80 12.10 11.00 11.50 50,678 -0.40(-3.36%)
May 20, 2020 11.30 12.30 11.30 11.90 62,655 +0.70(+6.25%)
May 19, 2020 11.70 11.80 11.10 11.20 46,061 -0.60(-5.08%)
May 18, 2020 12.00 12.10 11.10 11.80 81,692 -0.05(-0.42%)
May 15, 2020 11.90 12.00 10.70 11.85 90,180 +0.15(+1.28%)
May 14, 2020 12.70 12.90 10.50 11.70 118,109 -1.80(-13.33%)
May 13, 2020 14.80 15.70 12.50 13.50 165,553 -0.90(-6.25%)
May 12, 2020 12.90 14.80 12.30 14.40 324,513 +1.60(+12.50%)
May 11, 2020 13.10 13.10 12.20 12.80 72,000 +0.05(+0.39%)
May 08, 2020 12.80 12.80 12.10 12.75 71,740 +0.45(+3.66%)
May 07, 2020 12.40 12.90 11.70 12.30 96,985 +0.00(+0.00%)
May 06, 2020 12.90 12.90 11.10 12.30 140,848 +0.20(+1.65%)
May 05, 2020 11.80 12.50 11.60 12.10 66,372 +0.20(+1.68%)
May 04, 2020 11.80 12.20 11.50 11.90 25,145 -0.10(-0.83%)
May 01, 2020 12.00 12.30 11.41 12.00 52,460 -0.20(-1.64%)
Apr 30, 2020 12.80 12.80 11.40 12.20 97,507 +0.00(+0.00%)
Apr 29, 2020 10.70 12.70 10.50 12.20 123,778 +1.40(+12.96%)
Apr 28, 2020 11.60 11.60 9.900 10.80 117,753 -1.00(-8.47%)
Apr 27, 2020 13.70 13.90 11.60 11.80 354,422 +0.20(+1.72%)
Apr 24, 2020 11.10 11.60 10.60 11.60 118,510 +0.40(+3.57%)
Apr 23, 2020 10.60 11.70 10.50 11.20 121,630 +0.60(+5.66%)
Apr 22, 2020 10.50 11.40 9.500 10.60 236,992 -0.70(-6.19%)
Apr 21, 2020 9.500 11.40 8.800 11.30 422,620 +2.07(+22.40%)
Apr 20, 2020 8.201 9.799 7.500 9.232 134,951 +0.88(+10.54%)
Apr 17, 2020 8.150 8.600 7.910 8.352 47,770 -0.35(-4.00%)
Apr 16, 2020 8.700 8.800 7.900 8.700 145,571 +0.00(+0.01%)
Apr 15, 2020 7.981 8.700 7.500 8.699 176,348 +0.80(+10.11%)
Apr 14, 2020 7.600 7.900 7.400 7.900 51,103 +0.20(+2.60%)
Apr 13, 2020 7.700 7.900 7.100 7.700 54,965 +0.00(+0.00%)
Apr 09, 2020 7.100 8.000 7.100 7.700 73,240 +0.20(+2.67%)
Apr 08, 2020 8.600 8.600 7.300 7.500 106,873 -0.23(-2.93%)
Apr 07, 2020 7.900 7.900 7.100 7.726 87,487 -0.47(-5.78%)
Apr 06, 2020 9.900 10.40 8.000 8.200 236,751 -0.40(-4.65%)
Apr 03, 2020 7.100 8.800 6.600 8.600 246,960 +1.10(+14.65%)
Apr 02, 2020 7.851 8.000 7.302 7.501 132,286 -0.80(-9.63%)
Apr 01, 2020 10.50 10.70 8.100 8.300 414,343 -0.90(-9.78%)
Mar 31, 2020 8.300 10.40 7.600 9.200 672,482 -1.60(-14.81%)
Mar 30, 2020 10.00 19.10 9.200 10.80 6,321,762 +5.60(+107.73%)
Mar 27, 2020 5.900 6.500 4.800 5.199 105,830 -0.28(-5.13%)
Mar 26, 2020 4.600 5.899 4.501 5.480 237,161 +0.98(+21.78%)
Mar 25, 2020 4.500 6.800 4.200 4.500 545,190 +0.70(+18.42%)
Mar 24, 2020 3.800 4.300 3.200 3.800 133,162 +0.17(+4.63%)
Mar 23, 2020 3.727 3.908 3.110 3.632 82,342 -0.17(-4.45%)
Mar 20, 2020 4.011 4.500 3.500 3.801 149,950 -1.00(-20.81%)
Mar 19, 2020 4.300 5.100 3.300 4.800 418,381 +1.50(+45.45%)
Mar 18, 2020 4.300 4.300 2.500 3.300 58,065 -0.40(-10.81%)
Mar 17, 2020 4.300 4.300 3.300 3.700 42,231 -0.30(-7.50%)
Mar 16, 2020 3.500 4.700 3.400 4.000 131,619 +0.33(+9.02%)
Mar 13, 2020 3.676 4.375 3.500 3.669 193,020 -0.73(-16.61%)
Mar 12, 2020 4.900 15.00 3.600 4.400 1,242,685 -0.50(-10.20%)
Mar 11, 2020 4.220 4.973 4.220 4.900 2,698 +0.20(+4.26%)
Mar 10, 2020 4.800 4.900 4.500 4.700 1,346 -0.10(-2.08%)
Mar 09, 2020 4.450 5.000 4.450 4.800 782 -0.30(-5.88%)
Mar 06, 2020 4.900 5.199 4.502 5.100 4,480 -0.16(-3.00%)
Mar 05, 2020 5.487 5.499 5.012 5.258 1,825 -0.07(-1.30%)
Mar 04, 2020 5.799 5.800 5.100 5.327 1,069 -0.47(-8.16%)
Mar 03, 2020 5.700 5.800 5.299 5.800 7,568 +0.20(+3.57%)
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.