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

Supercom Ltd (NQ: SPCB )

0.1975 -0.0021 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2021 6.279 6.550 5.160 5.550 863,779 -0.56(-9.18%)
Dec 30, 2021 4.400 7.746 4.400 6.111 3,534,709 +1.75(+40.10%)
Dec 29, 2021 4.467 4.760 4.004 4.362 74,842 -0.24(-5.17%)
Dec 28, 2021 5.100 5.200 4.510 4.600 88,856 -0.54(-10.58%)
Dec 27, 2021 5.263 5.500 5.111 5.144 57,771 -0.17(-3.14%)
Dec 23, 2021 5.300 5.499 5.100 5.311 40,462 +0.01(+0.17%)
Dec 22, 2021 5.450 5.499 5.200 5.302 33,809 -0.20(-3.58%)
Dec 21, 2021 5.100 5.600 5.100 5.499 28,154 +0.11(+2.14%)
Dec 20, 2021 5.311 5.500 5.310 5.384 41,811 -0.21(-3.82%)
Dec 17, 2021 5.400 5.684 5.265 5.598 20,799 +0.08(+1.47%)
Dec 16, 2021 5.990 6.100 5.124 5.517 75,105 -0.42(-7.01%)
Dec 15, 2021 6.000 6.200 5.676 5.933 39,414 -0.22(-3.53%)
Dec 14, 2021 6.400 6.400 5.900 6.150 79,763 -0.05(-0.89%)
Dec 13, 2021 6.486 6.800 6.005 6.205 10,291 -0.17(-2.68%)
Dec 10, 2021 6.600 6.799 6.220 6.376 10,564 -0.15(-2.36%)
Dec 09, 2021 7.200 7.200 6.411 6.530 28,156 -0.17(-2.54%)
Dec 08, 2021 6.299 7.000 6.100 6.700 38,831 +0.50(+8.06%)
Dec 07, 2021 6.126 6.568 6.000 6.200 33,502 +0.15(+2.55%)
Dec 06, 2021 6.000 6.137 5.671 6.046 31,109 -0.05(-0.89%)
Dec 03, 2021 6.298 6.549 5.600 6.100 48,481 -0.17(-2.65%)
Dec 02, 2021 6.724 6.850 6.200 6.266 37,339 -0.33(-5.02%)
Dec 01, 2021 6.900 7.110 6.550 6.597 15,594 -0.28(-4.10%)
Nov 30, 2021 7.300 7.300 6.702 6.879 29,375 -0.40(-5.50%)
Nov 29, 2021 7.200 7.599 6.733 7.279 39,011 -0.12(-1.62%)
Nov 26, 2021 7.165 7.399 7.000 7.399 32,762 +0.21(+2.94%)
Nov 24, 2021 6.700 7.300 6.700 7.188 30,957 +0.20(+2.85%)
Nov 23, 2021 7.400 7.528 6.900 6.989 57,935 -0.30(-4.13%)
Nov 22, 2021 7.700 7.880 7.130 7.290 38,943 -0.58(-7.42%)
Nov 19, 2021 8.000 8.298 7.700 7.874 60,980 -0.13(-1.58%)
Nov 18, 2021 8.100 8.000 7.800 8.000 24,133 -0.08(-1.04%)
Nov 17, 2021 8.000 8.200 7.700 8.084 52,242 +0.06(+0.70%)
Nov 16, 2021 7.991 8.170 7.610 8.028 46,615 +0.10(+1.24%)
Nov 15, 2021 7.952 8.300 7.900 7.930 40,599 +0.00(+0.06%)
Nov 12, 2021 8.300 8.480 7.812 7.925 63,326 -0.40(-4.75%)
Nov 11, 2021 8.878 8.878 8.001 8.320 85,748 -0.18(-2.12%)
Nov 10, 2021 8.800 8.500 8.500 70,478 -0.35(-3.95%)
Nov 09, 2021 9.000 9.099 8.800 8.850 25,844 -0.10(-1.13%)
Nov 08, 2021 8.994 9.230 8.900 8.951 25,966 -0.00(-0.02%)
Nov 05, 2021 9.074 9.270 8.900 8.953 22,315 -0.24(-2.58%)
Nov 04, 2021 8.900 9.300 8.855 9.190 55,959 +0.12(+1.35%)
Nov 03, 2021 8.900 9.100 8.700 9.068 58,771 -0.03(-0.35%)
Nov 02, 2021 8.950 9.200 8.710 9.100 36,664 +0.00(+0.00%)
Nov 01, 2021 8.700 9.100 9.000 9.100 46,752 +0.10(+1.11%)
Oct 29, 2021 8.900 9.000 8.500 9.000 68,269 -0.03(-0.30%)
Oct 28, 2021 9.450 9.450 8.900 9.027 82,439 -0.45(-4.78%)
Oct 27, 2021 10.23 10.50 9.250 9.480 258,913 -1.42(-13.03%)
Oct 26, 2021 9.100 10.90 10.90 954,574 +1.10(+11.22%)
Oct 25, 2021 8.400 13.00 8.400 9.800 1,412,018 +1.32(+15.57%)
Oct 22, 2021 8.700 8.720 8.320 8.480 21,786 -0.25(-2.83%)
Oct 21, 2021 8.800 8.900 8.560 8.727 9,567 -0.02(-0.27%)
Oct 20, 2021 9.000 9.050 8.370 8.751 18,925 -0.32(-3.51%)
Oct 19, 2021 8.900 9.100 8.310 9.069 14,880 +0.12(+1.33%)
Oct 18, 2021 9.000 9.180 8.820 8.950 8,327 -0.10(-1.12%)
Oct 15, 2021 8.996 9.200 8.900 9.051 15,427 -0.18(-1.95%)
Oct 14, 2021 9.000 9.300 8.900 9.231 15,467 +0.27(+3.01%)
Oct 13, 2021 9.000 9.080 8.850 8.961 4,272 +0.02(+0.20%)
Oct 12, 2021 8.900 9.000 8.800 8.943 21,073 -0.01(-0.08%)
Oct 11, 2021 9.000 9.001 8.800 8.950 20,484 -0.12(-1.31%)
Oct 08, 2021 9.350 9.400 8.900 9.069 24,383 -0.28(-3.02%)
Oct 07, 2021 9.650 9.700 9.200 9.351 21,772 -0.15(-1.58%)
Oct 06, 2021 9.400 9.700 9.201 9.501 10,854 +0.00(+0.01%)
Oct 05, 2021 9.825 9.825 9.302 9.500 21,814 -0.10(-1.04%)
Oct 04, 2021 9.800 9.980 9.510 9.600 10,767 -0.34(-3.42%)
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.