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

Supercom Ltd (NQ: SPCB )

3.570 +0.110 (+3.18%)
Streaming Delayed Price Updated: 2:45 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, 2019 344.00 348.00 334.20 348.00 71 +2.00(+0.58%)
Jan 30, 2019 350.00 350.00 336.58 346.00 193 -4.00(-1.14%)
Jan 29, 2019 350.00 350.30 346.00 350.00 73 +0.00(+0.00%)
Jan 28, 2019 350.00 352.00 346.00 350.00 121 +0.00(+0.00%)
Jan 25, 2019 330.00 350.00 330.00 350.00 342 +24.00(+7.36%)
Jan 24, 2019 312.00 332.00 307.02 326.00 264 +14.00(+4.49%)
Jan 23, 2019 314.00 320.00 304.00 312.00 193 -4.00(-1.27%)
Jan 22, 2019 318.00 318.00 292.00 316.00 128 +0.00(+0.00%)
Jan 18, 2019 310.00 316.00 310.00 316.00 214 +6.00(+1.94%)
Jan 17, 2019 308.00 310.00 302.00 310.00 95 +2.00(+0.65%)
Jan 16, 2019 298.00 308.00 298.00 308.00 18 +6.00(+1.99%)
Jan 15, 2019 298.00 306.00 296.00 302.00 70 +6.00(+2.03%)
Jan 14, 2019 298.00 300.00 295.48 296.00 39 -2.00(-0.67%)
Jan 11, 2019 298.00 304.00 294.00 298.00 175 -6.00(-1.97%)
Jan 10, 2019 294.00 308.00 292.00 304.00 175 +4.00(+1.33%)
Jan 09, 2019 306.00 306.00 280.00 300.00 228 -4.00(-1.32%)
Jan 08, 2019 300.00 312.00 300.00 304.00 65 +6.00(+2.01%)
Jan 07, 2019 298.00 316.00 296.00 298.00 196 +0.00(+0.00%)
Jan 04, 2019 294.00 308.00 272.00 298.00 748 +12.00(+4.20%)
Jan 03, 2019 286.00 294.00 284.00 286.00 165 -6.00(-2.05%)
Jan 02, 2019 274.00 292.00 274.00 292.00 190 +16.00(+5.80%)
Dec 31, 2018 268.00 286.00 266.00 276.00 649 +6.00(+2.22%)
Dec 28, 2018 268.00 270.00 260.00 270.00 337 +3.70(+1.39%)
Dec 27, 2018 260.00 270.00 258.52 266.30 238 +2.30(+0.87%)
Dec 26, 2018 260.00 276.00 254.00 264.00 650 -6.00(-2.22%)
Dec 24, 2018 262.00 270.00 244.00 270.00 868 +8.00(+3.05%)
Dec 21, 2018 262.00 270.00 250.00 262.00 827 -2.00(-0.76%)
Dec 20, 2018 264.00 270.00 260.00 264.00 319 +0.00(+0.00%)
Dec 19, 2018 262.00 268.00 259.80 264.00 669 -2.00(-0.75%)
Dec 18, 2018 268.00 272.00 260.00 266.00 553 -6.00(-2.21%)
Dec 17, 2018 274.00 274.00 262.00 272.00 737 -1.00(-0.37%)
Dec 14, 2018 276.00 282.00 272.00 273.00 267 -7.00(-2.50%)
Dec 13, 2018 292.92 294.00 274.90 280.00 165 -11.00(-3.78%)
Dec 12, 2018 288.24 298.00 288.00 291.00 271 -5.00(-1.69%)
Dec 11, 2018 298.00 298.00 276.00 296.00 260 +2.00(+0.68%)
Dec 10, 2018 302.00 302.00 286.00 294.00 188 -6.00(-2.00%)
Dec 07, 2018 298.00 300.00 287.00 300.00 135 +2.00(+0.67%)
Dec 06, 2018 296.00 300.00 286.00 298.00 202 +0.00(+0.00%)
Dec 04, 2018 304.00 308.00 290.00 298.00 321 -8.00(-2.61%)
Dec 03, 2018 308.00 310.00 290.00 306.00 232 +0.00(+0.00%)
Nov 30, 2018 280.00 308.00 280.00 306.00 738 +30.00(+10.87%)
Nov 29, 2018 274.00 284.00 270.00 276.00 1,312 +4.00(+1.47%)
Nov 28, 2018 268.00 276.00 266.00 272.00 432 +4.00(+1.49%)
Nov 27, 2018 270.00 290.00 262.00 268.00 2,131 -2.00(-0.74%)
Nov 26, 2018 272.00 274.00 262.02 270.00 1,177 -2.00(-0.74%)
Nov 23, 2018 274.00 280.00 262.00 272.00 219 +4.00(+1.49%)
Nov 21, 2018 268.00 268.00 268.00 0 -4.00(-1.47%)
Nov 20, 2018 268.00 279.64 250.00 272.00 1,958 +4.00(+1.49%)
Nov 19, 2018 270.00 280.00 262.00 268.00 189 +0.00(+0.00%)
Nov 16, 2018 260.00 290.00 260.00 268.00 506 +0.00(+0.00%)
Nov 15, 2018 270.00 277.00 261.46 268.00 1,297 -6.00(-2.19%)
Nov 14, 2018 326.00 330.40 266.00 274.00 3,336 -58.00(-17.47%)
Nov 13, 2018 324.00 352.00 324.00 332.00 956 +4.00(+1.22%)
Nov 12, 2018 336.00 336.00 326.00 328.00 257 -12.00(-3.53%)
Nov 09, 2018 330.00 340.00 328.00 340.00 106 +6.00(+1.80%)
Nov 08, 2018 336.00 336.00 330.62 334.00 62 +0.00(+0.00%)
Nov 07, 2018 336.00 340.00 332.00 334.00 333 -4.00(-1.18%)
Nov 06, 2018 338.00 348.00 326.02 338.00 166 +2.00(+0.60%)
Nov 05, 2018 334.00 344.00 334.00 336.00 591 +0.00(+0.00%)
Nov 02, 2018 336.00 346.00 330.00 336.00 81 -4.00(-1.18%)
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.