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

Supercom Ltd (NQ: SPCB )

3.525 +0.005 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2018 682.00 692.00 680.00 688.00 516 +6.00(+0.88%)
Jan 30, 2018 680.00 701.98 678.00 682.00 268 +2.00(+0.29%)
Jan 29, 2018 666.00 694.00 666.00 680.00 699 +16.00(+2.41%)
Jan 26, 2018 654.00 666.00 620.00 664.00 1,031 +18.00(+2.79%)
Jan 25, 2018 678.00 684.00 646.00 646.00 686 -34.00(-5.00%)
Jan 24, 2018 710.00 710.00 674.00 680.00 483 -18.00(-2.58%)
Jan 23, 2018 700.00 702.50 680.00 698.00 614 -2.00(-0.29%)
Jan 22, 2018 702.00 737.80 696.00 700.00 683 +6.00(+0.86%)
Jan 19, 2018 704.00 718.00 692.00 694.00 341 -16.00(-2.25%)
Jan 18, 2018 722.28 722.28 690.00 710.00 566 +6.00(+0.85%)
Jan 17, 2018 702.00 734.22 696.00 704.00 542 +8.00(+1.15%)
Jan 16, 2018 732.00 736.00 692.00 696.00 1,160 -36.00(-4.92%)
Jan 12, 2018 732.00 732.00 732.00 0 -6.00(-0.81%)
Jan 11, 2018 744.00 760.00 730.00 738.00 648 -6.00(-0.81%)
Jan 10, 2018 744.00 768.00 738.00 744.00 955 -8.00(-1.06%)
Jan 09, 2018 770.00 776.00 732.00 752.00 2,292 -24.00(-3.09%)
Jan 08, 2018 946.00 990.00 762.00 776.00 11,973 +10.00(+1.31%)
Jan 05, 2018 770.00 770.00 763.10 766.00 199 -0.02(-0.00%)
Jan 04, 2018 768.00 784.00 762.00 766.02 442 -1.98(-0.26%)
Jan 03, 2018 778.00 789.80 750.00 768.00 550 -16.00(-2.04%)
Jan 02, 2018 782.00 809.80 782.00 784.00 446 +2.00(+0.26%)
Dec 29, 2017 782.00 782.00 782.00 0 +8.00(+1.03%)
Dec 28, 2017 760.00 780.00 760.00 774.00 424 -2.00(-0.26%)
Dec 27, 2017 764.00 778.00 762.00 776.00 329 +6.00(+0.78%)
Dec 26, 2017 788.00 796.00 760.00 770.00 330 -18.00(-2.28%)
Dec 22, 2017 810.00 810.00 760.00 788.00 876 -28.00(-3.43%)
Dec 21, 2017 824.00 870.00 800.00 816.00 3,825 -4.00(-0.49%)
Dec 20, 2017 761.80 838.00 761.80 820.00 2,901 +54.00(+7.05%)
Dec 19, 2017 780.00 788.00 754.00 766.00 228 -10.00(-1.29%)
Dec 18, 2017 760.00 786.00 750.00 776.00 964 +16.00(+2.11%)
Dec 15, 2017 728.00 779.88 724.00 760.00 485 +32.00(+4.40%)
Dec 14, 2017 730.00 762.00 724.00 728.00 338 +0.00(+0.00%)
Dec 13, 2017 743.02 744.00 722.00 728.00 467 -4.00(-0.55%)
Dec 12, 2017 758.00 758.00 732.00 732.00 325 -6.00(-0.81%)
Dec 11, 2017 768.00 786.00 736.00 738.00 377 -30.00(-3.91%)
Dec 08, 2017 759.12 794.00 756.00 768.00 242 +16.00(+2.13%)
Dec 07, 2017 736.00 766.00 735.86 752.00 287 +16.00(+2.17%)
Dec 06, 2017 738.00 776.00 728.00 736.00 439 -6.00(-0.81%)
Dec 05, 2017 796.00 814.00 726.00 742.00 1,173 -64.00(-7.94%)
Dec 04, 2017 870.00 870.00 802.20 806.00 685 -14.00(-1.71%)
Dec 01, 2017 830.00 830.00 818.00 820.00 393 -6.00(-0.73%)
Nov 30, 2017 826.00 830.00 824.00 826.00 220 +2.00(+0.24%)
Nov 29, 2017 840.00 848.00 813.00 824.00 582 -14.00(-1.67%)
Nov 28, 2017 848.00 852.00 832.00 838.00 436 -8.00(-0.95%)
Nov 27, 2017 850.00 860.00 842.00 846.00 686 -4.00(-0.47%)
Nov 24, 2017 852.00 868.00 844.20 850.00 299 +6.00(+0.71%)
Nov 22, 2017 838.00 850.00 834.00 844.00 481 +6.00(+0.72%)
Nov 21, 2017 800.00 852.00 800.00 838.00 569 -14.00(-1.64%)
Nov 20, 2017 868.00 882.00 844.00 852.00 387 -20.00(-2.29%)
Nov 17, 2017 838.00 882.00 838.00 872.00 489 +24.00(+2.83%)
Nov 16, 2017 800.00 850.00 800.00 848.00 200 +40.00(+4.95%)
Nov 15, 2017 806.00 832.00 790.00 808.00 185 -6.00(-0.74%)
Nov 14, 2017 842.00 854.00 798.00 814.00 431 -32.00(-3.78%)
Nov 13, 2017 868.00 880.00 828.20 846.00 602 -22.00(-2.53%)
Nov 10, 2017 828.00 884.00 810.00 868.00 674 +40.00(+4.83%)
Nov 09, 2017 838.00 844.20 806.00 828.00 527 -16.00(-1.90%)
Nov 08, 2017 790.00 850.00 776.00 844.00 493 +48.00(+6.03%)
Nov 07, 2017 840.00 854.82 780.38 796.00 721 -46.00(-5.46%)
Nov 06, 2017 836.00 916.00 832.00 842.00 967 +10.00(+1.20%)
Nov 03, 2017 850.00 888.00 806.00 832.00 2,790 -10.00(-1.19%)
Nov 02, 2017 746.00 845.00 730.00 842.00 3,259 +96.00(+12.87%)
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.