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 (%)
Dec 31, 2020 206.00 206.00 206.00 19,764 -14.00(-6.36%)
Dec 30, 2020 250.00 250.00 214.00 220.00 19,764 -42.00(-16.03%)
Dec 29, 2020 222.00 264.00 216.00 262.00 43,791 +48.00(+22.43%)
Dec 28, 2020 212.00 216.00 208.00 214.00 3,343 +2.00(+0.94%)
Dec 24, 2020 220.00 220.00 208.02 212.00 1,023 -2.00(-0.93%)
Dec 23, 2020 212.00 220.00 206.00 214.00 4,840 -1.00(-0.47%)
Dec 22, 2020 220.00 222.00 210.00 215.00 2,760 -7.00(-3.15%)
Dec 21, 2020 216.00 222.00 210.00 222.00 3,065 +2.00(+0.91%)
Dec 18, 2020 210.00 224.00 206.00 220.00 4,965 +4.00(+1.85%)
Dec 17, 2020 208.00 232.00 202.00 216.00 13,644 +6.00(+2.86%)
Dec 16, 2020 212.00 212.00 206.00 210.00 1,291 -4.00(-1.87%)
Dec 15, 2020 210.00 216.00 208.00 214.00 1,610 +2.00(+0.94%)
Dec 14, 2020 216.00 218.00 208.00 212.00 1,696 -6.00(-2.75%)
Dec 11, 2020 208.00 238.00 202.00 218.00 12,076 +8.00(+3.81%)
Dec 10, 2020 210.00 218.00 208.00 210.00 1,389 -4.00(-1.87%)
Dec 09, 2020 231.00 232.00 206.00 214.00 8,273 +0.00(+0.00%)
Dec 08, 2020 220.00 220.00 210.00 214.00 3,085 -10.00(-4.46%)
Dec 07, 2020 224.00 226.00 212.00 224.00 4,224 +12.00(+5.66%)
Dec 04, 2020 220.00 223.56 212.00 212.00 3,895 -12.00(-5.36%)
Dec 03, 2020 240.00 240.00 216.00 224.00 12,501 +10.00(+4.67%)
Dec 02, 2020 206.00 220.00 192.00 214.00 10,571 -10.00(-4.46%)
Dec 01, 2020 234.00 238.00 202.00 224.00 22,785 -18.00(-7.44%)
Nov 30, 2020 316.00 330.00 228.00 242.00 225,771 +70.84(+41.39%)
Nov 27, 2020 168.00 172.06 164.04 171.16 853 +3.16(+1.88%)
Nov 25, 2020 166.00 172.00 165.42 168.00 543 -2.40(-1.41%)
Nov 24, 2020 180.00 180.00 164.22 170.40 1,406 -5.60(-3.18%)
Nov 23, 2020 158.00 178.00 152.00 176.00 8,575 +20.58(+13.24%)
Nov 20, 2020 157.46 164.00 154.00 155.42 1,297 -4.56(-2.85%)
Nov 19, 2020 160.00 162.00 157.00 159.98 788 +0.02(+0.01%)
Nov 18, 2020 158.00 162.92 157.00 159.96 897 +1.94(+1.23%)
Nov 17, 2020 162.00 163.00 158.00 158.02 1,178 -3.98(-2.46%)
Nov 16, 2020 166.00 167.98 162.00 162.00 281 -2.96(-1.79%)
Nov 13, 2020 170.66 176.00 162.20 164.96 637 -6.02(-3.52%)
Nov 12, 2020 161.98 171.80 159.08 170.98 1,085 +8.56(+5.27%)
Nov 11, 2020 159.52 165.58 158.00 162.42 588 +1.58(+0.98%)
Nov 10, 2020 161.02 166.30 158.00 160.84 528 -0.20(-0.12%)
Nov 09, 2020 164.00 167.00 160.00 161.04 1,410 -5.96(-3.57%)
Nov 06, 2020 163.82 174.00 159.00 167.00 2,110 +5.98(+3.71%)
Nov 05, 2020 164.00 166.76 160.50 161.02 952 -2.98(-1.82%)
Nov 04, 2020 175.00 175.00 160.60 164.00 1,704 -10.00(-5.75%)
Nov 03, 2020 178.00 178.00 170.00 174.00 2,522 -4.00(-2.25%)
Nov 02, 2020 158.00 188.00 158.00 178.00 12,020 +15.20(+9.34%)
Oct 30, 2020 164.00 171.80 158.00 162.80 1,951 -9.10(-5.29%)
Oct 29, 2020 171.70 182.00 166.06 171.90 6,001 -20.10(-10.47%)
Oct 28, 2020 160.00 198.00 152.00 192.00 23,450 +30.00(+18.52%)
Oct 27, 2020 160.00 170.00 160.00 162.00 744 -4.00(-2.41%)
Oct 26, 2020 168.00 172.00 160.00 166.00 2,517 -7.98(-4.59%)
Oct 23, 2020 174.00 178.00 164.02 173.98 3,385 -0.02(-0.01%)
Oct 22, 2020 162.00 178.00 156.00 174.00 2,811 +12.96(+8.05%)
Oct 21, 2020 163.60 163.60 158.02 161.04 492 -2.56(-1.56%)
Oct 20, 2020 164.36 169.60 158.00 163.60 634 -4.40(-2.62%)
Oct 19, 2020 172.00 172.00 164.00 168.00 307 -1.78(-1.05%)
Oct 16, 2020 172.00 172.00 164.60 169.78 347 +4.98(+3.02%)
Oct 15, 2020 166.00 171.98 162.00 164.80 455 +2.80(+1.73%)
Oct 14, 2020 162.00 168.00 160.00 162.00 931 -0.52(-0.32%)
Oct 13, 2020 168.00 168.00 161.50 162.52 569 -1.08(-0.66%)
Oct 12, 2020 174.20 176.00 162.50 163.60 2,593 -17.18(-9.50%)
Oct 09, 2020 183.96 230.00 174.00 180.78 27,074 +8.78(+5.10%)
Oct 08, 2020 152.94 177.86 152.94 172.00 2,573 +12.00(+7.50%)
Oct 07, 2020 154.00 164.00 152.00 160.00 952 +8.00(+5.26%)
Oct 06, 2020 160.00 162.00 152.00 152.00 770 -8.00(-5.00%)
Oct 05, 2020 166.00 166.00 154.00 160.00 645 -4.00(-2.44%)
Oct 02, 2020 154.00 170.00 151.10 164.00 1,681 +10.00(+6.49%)
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.