Skip to main content

Supercom Ltd (NQ: SPCB )

3.525 +0.065 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 434.00 506.00 434.00 484.00 371 +52.00(+12.04%)
Apr 27, 2018 476.00 476.00 432.00 432.00 621 -42.00(-8.86%)
Apr 26, 2018 470.00 479.48 456.68 474.00 132 +12.00(+2.60%)
Apr 25, 2018 482.00 484.04 456.00 462.00 174 -22.00(-4.55%)
Apr 24, 2018 510.00 512.00 474.00 484.00 678 -24.00(-4.72%)
Apr 23, 2018 518.00 530.00 508.00 508.00 400 +6.00(+1.20%)
Apr 20, 2018 526.00 526.00 500.00 502.00 280 -17.88(-3.44%)
Apr 19, 2018 522.00 526.00 519.88 519.88 143 -0.12(-0.02%)
Apr 18, 2018 526.00 526.00 510.00 520.00 110 +2.00(+0.39%)
Apr 17, 2018 522.00 530.00 514.00 518.00 299 +2.00(+0.39%)
Apr 16, 2018 520.00 526.72 512.00 516.00 160 -2.00(-0.39%)
Apr 13, 2018 520.00 532.04 516.00 518.00 78 +2.00(+0.39%)
Apr 12, 2018 512.00 526.72 511.00 516.00 266 +4.00(+0.78%)
Apr 11, 2018 544.00 553.98 470.00 512.00 718 -32.00(-5.88%)
Apr 10, 2018 556.00 556.00 540.00 544.00 150 -6.00(-1.09%)
Apr 09, 2018 536.00 556.00 536.00 550.00 101 +22.00(+4.17%)
Apr 06, 2018 556.00 564.00 526.00 528.00 391 -34.00(-6.05%)
Apr 05, 2018 562.00 565.70 548.00 562.00 39 -2.00(-0.35%)
Apr 04, 2018 538.52 564.00 538.48 564.00 79 +10.00(+1.81%)
Apr 03, 2018 538.00 568.00 538.00 554.00 213 +12.00(+2.21%)
Apr 02, 2018 562.00 582.00 537.00 542.00 646 -4.00(-0.73%)
Mar 29, 2018 546.00 546.00 546.00 0 -2.00(-0.36%)
Mar 28, 2018 558.00 570.00 534.00 548.00 301 -8.20(-1.47%)
Mar 27, 2018 568.00 590.82 554.00 556.20 409 -11.80(-2.08%)
Mar 26, 2018 576.00 599.80 564.00 568.00 381 -6.00(-1.05%)
Mar 23, 2018 570.00 588.00 562.20 574.00 108 -4.00(-0.69%)
Mar 22, 2018 588.00 590.00 570.00 578.00 107 -14.00(-2.36%)
Mar 21, 2018 590.00 596.00 580.00 592.00 68 +6.00(+1.02%)
Mar 20, 2018 598.00 600.00 586.00 586.00 112 -10.00(-1.68%)
Mar 19, 2018 598.00 600.00 584.24 596.00 116 -4.00(-0.67%)
Mar 16, 2018 608.00 608.00 592.00 600.00 248 +2.00(+0.33%)
Mar 15, 2018 582.36 600.00 580.00 598.00 92 -4.00(-0.66%)
Mar 14, 2018 578.00 618.00 566.00 602.00 535 +26.00(+4.51%)
Mar 13, 2018 610.00 610.00 544.02 576.00 841 -18.00(-3.03%)
Mar 12, 2018 592.00 636.00 588.40 594.00 1,190 +2.00(+0.34%)
Mar 09, 2018 590.00 596.62 576.00 592.00 114 +10.00(+1.72%)
Mar 08, 2018 592.00 596.00 580.00 582.00 82 -8.00(-1.36%)
Mar 07, 2018 580.00 600.00 570.00 590.00 167 +10.00(+1.72%)
Mar 06, 2018 576.00 586.00 570.02 580.00 198 +0.00(+0.00%)
Mar 05, 2018 580.00 594.90 572.00 580.00 164 +0.00(+0.00%)
Mar 02, 2018 582.00 610.84 576.00 580.00 372 -2.00(-0.34%)
Mar 01, 2018 568.00 608.00 560.00 582.00 458 +16.00(+2.83%)
Feb 28, 2018 584.00 594.94 564.00 566.00 192 -18.00(-3.08%)
Feb 27, 2018 608.00 624.00 580.00 584.00 95 -16.00(-2.67%)
Feb 26, 2018 610.00 614.00 596.00 600.00 150 +2.00(+0.33%)
Feb 23, 2018 598.00 610.80 592.00 598.00 233 +6.00(+1.01%)
Feb 22, 2018 596.00 604.00 590.00 592.00 112 -4.00(-0.67%)
Feb 21, 2018 618.00 618.00 594.00 596.00 249 -20.00(-3.25%)
Feb 20, 2018 622.00 630.00 606.00 616.00 260 -4.00(-0.65%)
Feb 16, 2018 620.00 620.00 620.00 0 +18.00(+2.99%)
Feb 15, 2018 630.00 630.00 600.00 602.00 294 -26.00(-4.14%)
Feb 14, 2018 612.00 630.74 606.00 628.00 332 +10.00(+1.62%)
Feb 13, 2018 584.00 628.00 582.00 618.00 466 +36.00(+6.19%)
Feb 12, 2018 564.00 594.00 560.00 582.00 1,030 +18.00(+3.19%)
Feb 09, 2018 600.00 612.80 552.00 564.00 826 -34.00(-5.69%)
Feb 08, 2018 650.00 652.00 614.00 598.00 728 -48.00(-7.43%)
Feb 07, 2018 618.00 646.00 618.00 646.00 533 +32.00(+5.21%)
Feb 06, 2018 630.00 662.84 604.00 614.00 542 -32.00(-4.95%)
Feb 05, 2018 682.00 686.00 634.00 646.00 714 -38.00(-5.56%)
Feb 02, 2018 698.00 704.00 682.00 684.00 468 -14.00(-2.01%)
Feb 01, 2018 690.00 698.00 681.56 698.00 492 +10.00(+1.45%)
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%)
Nov 01, 2017 766.00 818.00 724.00 746.00 2,422 -30.00(-3.87%)
Oct 31, 2017 756.00 820.00 718.00 776.00 8,813 +32.00(+4.30%)
Oct 30, 2017 700.00 858.00 670.00 744.00 75,316 +198.00(+36.26%)
Oct 27, 2017 550.00 564.00 542.00 546.00 421 +2.00(+0.37%)
Oct 26, 2017 556.00 577.80 542.00 544.00 75 -14.00(-2.51%)
Oct 25, 2017 560.00 564.00 542.00 558.00 401 +0.00(+0.00%)
Oct 24, 2017 568.00 578.00 556.00 558.00 55 -10.00(-1.76%)
Oct 23, 2017 574.00 600.92 568.00 568.00 176 -18.00(-3.07%)
Oct 20, 2017 580.00 601.00 566.00 586.00 69 +2.00(+0.34%)
Oct 19, 2017 590.00 600.00 568.00 584.00 60 -2.00(-0.34%)
Oct 18, 2017 608.00 610.00 586.00 586.00 42 -24.00(-3.93%)
Oct 17, 2017 574.00 610.58 574.00 610.00 44 -6.00(-0.97%)
Oct 16, 2017 626.00 627.80 598.00 616.00 190 -14.00(-2.22%)
Oct 13, 2017 638.00 670.00 614.00 630.00 68 -16.00(-2.48%)
Oct 12, 2017 628.00 684.00 612.00 646.00 102 +13.00(+2.05%)
Oct 11, 2017 644.00 670.00 628.00 633.00 67 -11.00(-1.71%)
Oct 10, 2017 684.00 684.00 638.00 644.00 47 -30.00(-4.45%)
Oct 09, 2017 650.00 686.00 620.00 674.00 45 +16.00(+2.43%)
Oct 06, 2017 650.00 680.00 640.00 658.00 39 +10.00(+1.54%)
Oct 05, 2017 672.00 698.00 620.00 648.00 29 -26.00(-3.86%)
Oct 04, 2017 670.00 698.00 666.00 674.00 77 -2.00(-0.30%)
Oct 03, 2017 676.00 692.00 670.00 676.00 4 -7.00(-1.02%)
Oct 02, 2017 700.00 700.00 668.00 683.00 67 -17.00(-2.43%)
Sep 29, 2017 696.00 700.00 666.00 700.00 200 +0.00(+0.00%)
Sep 28, 2017 672.00 724.00 670.00 700.00 345 +20.00(+2.94%)
Sep 27, 2017 658.00 680.00 650.00 680.00 210 +24.00(+3.66%)
Sep 26, 2017 632.00 656.00 624.00 656.00 340 +42.00(+6.84%)
Sep 25, 2017 632.00 632.00 592.00 614.00 114 -16.00(-2.54%)
Sep 22, 2017 620.00 644.00 615.80 630.00 136 +10.00(+1.61%)
Sep 21, 2017 562.00 630.00 552.00 620.00 601 +54.00(+9.54%)
Sep 20, 2017 540.00 570.00 538.02 566.00 97 +34.00(+6.39%)
Sep 19, 2017 544.00 544.00 520.00 532.00 296 -10.00(-1.85%)
Sep 18, 2017 544.00 550.00 540.00 542.00 378 -4.00(-0.73%)
Sep 15, 2017 540.00 550.00 538.00 546.00 353 +8.00(+1.49%)
Sep 14, 2017 542.00 566.00 530.00 538.00 402 -2.00(-0.37%)
Sep 13, 2017 544.00 564.00 534.00 540.00 278 -2.00(-0.37%)
Sep 12, 2017 551.98 570.00 542.00 542.00 123 -28.00(-4.91%)
Sep 11, 2017 570.00 580.00 562.00 570.00 44 +0.00(+0.00%)
Sep 08, 2017 578.00 604.00 570.00 570.00 80 -10.00(-1.72%)
Sep 07, 2017 610.00 610.00 576.00 580.00 108 -20.00(-3.33%)
Sep 06, 2017 608.00 618.00 590.00 600.00 300 +0.00(+0.00%)
Sep 05, 2017 614.00 624.00 588.00 600.00 159 -12.00(-1.96%)
Sep 01, 2017 628.00 630.00 600.00 612.00 122 -14.00(-2.24%)
Aug 31, 2017 640.00 640.00 619.98 626.00 71 -14.00(-2.19%)
Aug 30, 2017 632.00 640.00 620.00 640.00 70 +22.00(+3.56%)
Aug 29, 2017 632.00 634.00 606.00 618.00 43 -12.00(-1.90%)
Aug 28, 2017 652.00 652.00 628.00 630.00 73 -20.00(-3.08%)
Aug 25, 2017 636.00 652.00 632.00 650.00 39 +14.00(+2.20%)
Aug 24, 2017 646.00 646.00 612.00 636.00 51 +8.00(+1.27%)
Aug 23, 2017 638.00 648.00 604.00 628.00 60 -22.00(-3.38%)
Aug 22, 2017 640.00 656.00 624.00 650.00 29 +8.00(+1.25%)
Aug 21, 2017 620.00 642.00 608.02 642.00 36 +16.00(+2.56%)
Aug 18, 2017 620.00 642.00 612.00 626.00 52 -2.00(-0.32%)
Aug 17, 2017 610.00 656.00 610.00 628.00 36 -14.00(-2.18%)
Aug 16, 2017 648.00 660.00 628.00 642.00 171 -12.00(-1.83%)
Aug 15, 2017 662.00 662.00 626.10 654.00 94 -8.00(-1.21%)
Aug 14, 2017 668.00 651.32 662.00 13 +8.00(+1.22%)
Aug 11, 2017 642.00 668.00 634.00 654.00 130 +8.00(+1.24%)
Aug 10, 2017 676.00 682.00 638.28 646.00 207 -21.00(-3.15%)
Aug 09, 2017 668.00 682.00 660.00 667.00 144 -5.00(-0.74%)
Aug 08, 2017 672.00 694.00 662.00 672.00 96 -14.00(-2.04%)
Aug 07, 2017 694.00 696.00 664.98 686.00 139 -10.00(-1.44%)
Aug 04, 2017 692.00 696.00 684.00 696.00 62 +4.00(+0.58%)
Aug 03, 2017 698.00 698.00 680.00 692.00 91 -4.00(-0.57%)
Aug 02, 2017 680.04 698.00 666.00 696.00 97 +0.00(+0.00%)
Aug 01, 2017 698.00 698.00 676.00 696.00 91 +0.00(+0.00%)
Jul 31, 2017 700.00 700.00 666.00 696.00 185 +26.00(+3.88%)
Jul 28, 2017 670.00 656.00 670.00 57 +0.00(+0.00%)
Jul 27, 2017 694.00 694.00 650.00 670.00 218 -6.00(-0.89%)
Jul 26, 2017 692.00 699.98 662.00 676.00 175 -14.00(-2.03%)
Jul 25, 2017 706.00 708.00 681.00 690.00 46 -10.00(-1.43%)
Jul 24, 2017 684.00 700.00 668.00 700.00 33 +22.00(+3.24%)
Jul 21, 2017 722.00 722.00 662.00 678.00 377 -34.00(-4.78%)
Jul 20, 2017 708.00 724.00 700.00 712.00 328 +6.00(+0.85%)
Jul 19, 2017 696.00 710.00 690.00 706.00 56 +10.00(+1.44%)
Jul 18, 2017 706.00 720.00 690.00 696.00 141 +2.00(+0.29%)
Jul 17, 2017 686.00 720.00 676.00 694.00 504 +10.00(+1.46%)
Jul 14, 2017 678.00 686.00 666.00 684.00 114 +4.00(+0.59%)
Jul 13, 2017 666.00 680.00 650.00 680.00 200 +14.00(+2.10%)
Jul 12, 2017 666.00 670.00 658.00 666.00 50 +2.00(+0.30%)
Jul 11, 2017 664.00 670.00 654.00 664.00 84 +2.00(+0.30%)
Jul 10, 2017 658.00 670.00 648.00 662.00 109 +6.00(+0.91%)
Jul 07, 2017 662.00 662.00 650.00 656.00 62 -4.00(-0.61%)
Jul 06, 2017 668.00 670.00 640.00 660.00 68 +2.00(+0.30%)
Jul 05, 2017 660.00 668.00 636.00 658.00 151 -6.00(-0.90%)
Jul 03, 2017 634.00 672.00 634.00 664.00 188 +26.00(+4.08%)
Jun 30, 2017 636.00 638.00 624.00 638.00 165 +2.00(+0.31%)
Jun 29, 2017 636.00 636.00 624.00 636.00 42 +2.00(+0.32%)
Jun 28, 2017 636.00 636.00 624.00 634.00 84 +2.00(+0.32%)
Jun 27, 2017 622.00 636.00 606.00 632.00 294 +10.00(+1.61%)
Jun 26, 2017 632.00 638.00 622.00 622.00 74 -8.00(-1.27%)
Jun 23, 2017 624.00 642.00 612.00 630.00 176 +6.00(+0.96%)
Jun 22, 2017 584.00 624.00 574.00 624.00 262 +32.00(+5.41%)
Jun 21, 2017 582.00 596.00 574.00 592.00 95 +0.00(+0.00%)
Jun 20, 2017 580.00 592.00 572.00 592.00 23 +4.00(+0.68%)
Jun 19, 2017 572.00 598.00 572.00 588.00 83 +14.00(+2.44%)
Jun 16, 2017 570.00 604.00 570.00 574.00 225 -4.00(-0.69%)
Jun 15, 2017 580.00 594.00 570.00 578.00 215 -16.00(-2.69%)
Jun 14, 2017 620.00 620.00 585.64 594.00 134 -18.00(-2.94%)
Jun 13, 2017 616.00 630.00 596.00 612.00 277 +4.00(+0.66%)
Jun 12, 2017 610.00 610.00 584.00 608.00 88 -2.00(-0.33%)
Jun 09, 2017 596.00 618.00 582.00 610.00 381 +10.00(+1.67%)
Jun 08, 2017 588.00 612.00 580.02 600.00 259 -12.00(-1.96%)
Jun 07, 2017 592.00 628.00 580.00 612.00 299 +20.00(+3.38%)
Jun 06, 2017 582.00 620.00 576.00 592.00 231 -38.00(-6.03%)
Jun 05, 2017 560.00 650.00 560.00 630.00 908 +84.00(+15.38%)
Jun 02, 2017 550.00 550.00 528.00 546.00 169 +14.00(+2.63%)
Jun 01, 2017 560.00 570.00 520.00 532.00 348 -24.00(-4.32%)
May 31, 2017 512.00 558.00 512.00 556.00 548 +50.00(+9.88%)
May 30, 2017 440.00 508.00 434.00 506.00 695 +72.00(+16.59%)
May 26, 2017 450.00 450.00 432.00 434.00 48 -4.00(-0.91%)
May 25, 2017 442.00 458.00 402.00 438.00 169 +0.00(+0.00%)
May 24, 2017 438.00 460.00 418.00 438.00 522 +2.00(+0.46%)
May 23, 2017 498.00 534.00 432.00 436.00 603 -58.00(-11.74%)
May 22, 2017 532.00 532.00 478.16 494.00 198 -34.00(-6.44%)
May 19, 2017 516.00 528.00 502.00 528.00 74 +12.00(+2.33%)
May 18, 2017 521.18 529.80 516.00 516.00 69 +6.00(+1.18%)
May 17, 2017 524.00 540.00 506.00 510.00 170 -16.00(-3.04%)
May 16, 2017 535.18 535.18 522.00 526.00 156 +22.00(+4.37%)
May 15, 2017 428.00 540.00 428.00 504.00 96 -26.00(-4.91%)
May 12, 2017 518.00 530.00 492.00 530.00 109 +12.00(+2.32%)
May 11, 2017 555.24 555.24 488.00 518.00 183 -40.00(-7.17%)
May 10, 2017 548.00 570.00 530.00 558.00 105 +6.00(+1.09%)
May 09, 2017 512.00 552.00 512.00 552.00 79 +40.00(+7.81%)
May 08, 2017 528.00 532.00 512.00 512.00 86 -16.00(-3.03%)
May 05, 2017 528.62 540.00 512.00 528.00 107 -8.42(-1.57%)
May 04, 2017 529.24 542.00 528.00 536.42 45 +4.42(+0.83%)
May 03, 2017 548.00 548.00 532.00 532.00 134 -26.00(-4.66%)
May 02, 2017 554.00 560.00 528.00 558.00 99 +10.00(+1.82%)
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.