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

Supercom Ltd (NQ: SPCB )

3.795 +0.270 (+7.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 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 (%)
Oct 31, 2019 132.00 135.98 130.40 132.90 49 -0.10(-0.08%)
Oct 30, 2019 134.42 134.42 124.46 133.00 99 +1.00(+0.76%)
Oct 29, 2019 130.80 135.00 130.00 132.00 111 +1.62(+1.24%)
Oct 28, 2019 133.76 135.98 127.56 130.38 129 +1.40(+1.09%)
Oct 25, 2019 128.64 134.00 127.56 128.98 74 -1.02(-0.78%)
Oct 24, 2019 126.16 130.00 126.16 130.00 16 +2.00(+1.56%)
Oct 23, 2019 129.04 129.04 122.02 128.00 84 -1.04(-0.81%)
Oct 22, 2019 118.62 133.80 118.40 129.04 35 -0.96(-0.74%)
Oct 21, 2019 132.00 132.00 120.90 130.00 290 -1.00(-0.76%)
Oct 18, 2019 130.00 136.00 130.00 131.00 48 -0.60(-0.46%)
Oct 17, 2019 139.94 139.94 126.00 131.60 105 +1.60(+1.23%)
Oct 16, 2019 140.00 140.00 118.42 130.00 408 -3.06(-2.30%)
Oct 15, 2019 137.20 139.60 126.00 133.06 196 -8.14(-5.76%)
Oct 14, 2019 138.76 142.00 126.60 141.20 272 -3.64(-2.51%)
Oct 11, 2019 152.00 152.00 140.02 144.84 174 -4.16(-2.79%)
Oct 10, 2019 142.00 152.00 140.04 149.00 266 +8.96(+6.40%)
Oct 09, 2019 149.60 152.00 140.04 140.04 88 -9.86(-6.58%)
Oct 08, 2019 148.00 150.36 148.00 149.90 56 -2.10(-1.38%)
Oct 07, 2019 152.00 152.00 146.00 152.00 61 -4.00(-2.56%)
Oct 04, 2019 157.98 157.98 149.84 156.00 174 +1.98(+1.29%)
Oct 03, 2019 152.00 158.00 144.84 154.02 250 -3.02(-1.92%)
Oct 02, 2019 157.40 158.30 154.52 157.04 72 -0.46(-0.29%)
Oct 01, 2019 160.00 160.00 150.40 157.50 22 +1.52(+0.97%)
Sep 30, 2019 156.02 160.00 140.22 155.98 142 -4.02(-2.51%)
Sep 27, 2019 168.96 168.96 156.20 160.00 143 -3.02(-1.85%)
Sep 26, 2019 160.54 166.36 160.00 163.02 18 -0.98(-0.60%)
Sep 25, 2019 169.38 170.86 158.02 164.00 175 +0.12(+0.07%)
Sep 24, 2019 159.60 164.00 158.00 163.88 70 +2.68(+1.66%)
Sep 23, 2019 162.00 166.00 156.00 161.20 366 -6.92(-4.12%)
Sep 20, 2019 170.00 174.00 167.02 168.12 329 -1.88(-1.11%)
Sep 19, 2019 174.00 174.00 170.00 170.00 37 -2.16(-1.25%)
Sep 18, 2019 178.00 178.00 170.00 172.16 166 +0.16(+0.09%)
Sep 17, 2019 177.86 177.86 162.00 172.00 382 -7.40(-4.12%)
Sep 16, 2019 174.00 180.00 172.00 179.40 278 +6.40(+3.70%)
Sep 13, 2019 177.26 178.00 172.00 173.00 186 -7.00(-3.89%)
Sep 12, 2019 182.00 182.00 172.00 180.00 705 +1.00(+0.56%)
Sep 11, 2019 185.84 185.94 178.02 179.00 254 -4.98(-2.71%)
Sep 10, 2019 192.00 192.00 180.80 183.98 179 -6.02(-3.17%)
Sep 09, 2019 195.18 199.80 185.00 190.00 416 -3.10(-1.61%)
Sep 06, 2019 208.00 210.00 192.08 193.10 378 -6.90(-3.45%)
Sep 05, 2019 216.00 220.00 196.00 200.00 1,323 +21.78(+12.22%)
Sep 04, 2019 190.00 190.00 172.22 178.22 557 -15.78(-8.13%)
Sep 03, 2019 200.00 200.00 188.00 194.00 107 +0.00(+0.00%)
Aug 30, 2019 201.98 201.98 193.40 194.00 107 -5.00(-2.51%)
Aug 29, 2019 207.98 207.98 199.00 199.00 35 -3.00(-1.49%)
Aug 28, 2019 206.00 208.00 200.00 202.00 42 -2.00(-0.98%)
Aug 27, 2019 206.00 208.00 202.00 204.00 28 +2.00(+0.99%)
Aug 26, 2019 206.00 212.00 202.00 202.00 89 -8.00(-3.81%)
Aug 23, 2019 208.00 212.00 202.00 210.00 188 +1.00(+0.48%)
Aug 22, 2019 210.00 214.00 206.00 209.00 75 -1.00(-0.48%)
Aug 21, 2019 204.00 214.00 204.00 210.00 86 +8.00(+3.96%)
Aug 20, 2019 212.00 212.00 202.00 202.00 175 -10.00(-4.72%)
Aug 19, 2019 210.00 212.00 202.00 212.00 338 +4.00(+1.92%)
Aug 16, 2019 208.00 210.00 202.00 208.00 257 +2.00(+0.97%)
Aug 15, 2019 202.00 216.00 200.00 206.00 144 -2.00(-0.96%)
Aug 14, 2019 212.00 220.00 202.00 208.00 249 +2.00(+0.97%)
Aug 13, 2019 198.00 206.00 196.82 206.00 16 +10.00(+5.10%)
Aug 12, 2019 200.00 200.00 192.00 196.00 215 -10.00(-4.85%)
Aug 09, 2019 197.06 212.00 189.28 206.00 313 +10.00(+5.10%)
Aug 08, 2019 200.00 211.94 194.80 196.00 136 -0.06(-0.03%)
Aug 07, 2019 197.98 210.00 196.06 196.06 115 -3.18(-1.60%)
Aug 06, 2019 204.00 210.00 196.00 199.24 491 -3.76(-1.85%)
Aug 05, 2019 210.00 212.00 198.00 203.00 278 -5.00(-2.40%)
Aug 02, 2019 208.00 212.00 203.74 208.00 334 +4.00(+1.96%)
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.