Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 242.00 242.00 226.00 236.00 118 -8.00(-3.28%)
May 30, 2019 240.00 250.00 230.00 244.00 41 +8.00(+3.39%)
May 29, 2019 242.00 246.00 230.02 236.00 241 -20.00(-7.81%)
May 28, 2019 242.00 256.00 226.00 256.00 1,213 +20.00(+8.47%)
May 24, 2019 232.00 244.00 228.00 236.00 69 +2.00(+0.85%)
May 23, 2019 232.00 244.00 223.12 234.00 76 +0.00(+0.00%)
May 22, 2019 228.00 244.00 228.00 234.00 138 +8.00(+3.54%)
May 21, 2019 234.00 246.62 226.00 226.00 77 -10.00(-4.24%)
May 20, 2019 240.00 240.00 222.00 236.00 221 -4.00(-1.67%)
May 17, 2019 224.00 246.00 223.96 240.00 336 +14.00(+6.19%)
May 16, 2019 230.00 243.00 196.04 226.00 3,800 -32.00(-12.40%)
May 15, 2019 260.00 268.00 258.00 258.00 108 -2.00(-0.77%)
May 14, 2019 260.00 274.00 258.00 260.00 125 -2.00(-0.76%)
May 13, 2019 268.00 271.36 260.00 262.00 92 -12.00(-4.38%)
May 10, 2019 260.00 278.54 260.00 274.00 182 +12.00(+4.58%)
May 09, 2019 288.00 290.00 262.00 262.00 38 -18.00(-6.43%)
May 08, 2019 284.00 284.00 275.58 280.00 144 -10.52(-3.62%)
May 07, 2019 280.00 290.52 280.00 290.52 126 +4.52(+1.58%)
May 06, 2019 282.00 286.00 278.00 286.00 129 +2.00(+0.70%)
May 03, 2019 290.00 294.00 284.00 284.00 38 -2.00(-0.70%)
May 02, 2019 288.00 296.02 282.02 286.00 64 -4.00(-1.38%)
May 01, 2019 290.00 298.00 288.00 290.00 99 -3.92(-1.33%)
Apr 30, 2019 283.42 298.00 283.42 293.92 62 -2.08(-0.70%)
Apr 29, 2019 292.00 298.00 288.00 296.00 93 +10.00(+3.50%)
Apr 26, 2019 286.00 296.00 280.76 286.00 62 -2.00(-0.69%)
Apr 25, 2019 288.00 290.00 280.00 288.00 56 +2.00(+0.70%)
Apr 24, 2019 294.00 296.00 286.00 286.00 36 -10.00(-3.38%)
Apr 23, 2019 284.00 296.00 280.02 296.00 111 +12.00(+4.23%)
Apr 22, 2019 292.00 292.00 282.16 284.00 80 +0.00(+0.00%)
Apr 18, 2019 284.00 294.00 278.00 284.00 103 +0.00(+0.00%)
Apr 17, 2019 286.00 294.00 278.00 284.00 60 -6.00(-2.07%)
Apr 16, 2019 292.00 296.00 287.02 290.00 19 -2.00(-0.68%)
Apr 15, 2019 296.00 296.00 286.00 292.00 84 +0.00(+0.00%)
Apr 12, 2019 294.00 296.00 292.00 292.00 142 -2.00(-0.68%)
Apr 11, 2019 288.00 295.16 288.00 294.00 173 +6.00(+2.08%)
Apr 10, 2019 270.00 288.00 270.00 288.00 83 +20.00(+7.46%)
Apr 09, 2019 274.00 278.00 260.00 268.00 331 -8.00(-2.90%)
Apr 08, 2019 282.00 282.00 274.00 276.00 143 -4.00(-1.43%)
Apr 05, 2019 289.16 290.00 279.10 280.00 105 -4.00(-1.41%)
Apr 04, 2019 286.00 292.00 283.46 284.00 52 +2.00(+0.71%)
Apr 03, 2019 286.00 290.00 282.00 282.00 28 -6.00(-2.08%)
Apr 02, 2019 292.00 294.00 286.00 288.00 53 +0.00(+0.00%)
Apr 01, 2019 286.00 292.00 283.42 288.00 41 +4.00(+1.41%)
Mar 29, 2019 292.00 300.00 282.00 284.00 82 -14.00(-4.70%)
Mar 28, 2019 298.00 310.00 278.00 298.00 615 +6.00(+2.05%)
Mar 27, 2019 298.00 300.00 280.00 292.00 145 -3.00(-1.02%)
Mar 26, 2019 292.00 298.00 272.00 295.00 259 +9.00(+3.15%)
Mar 25, 2019 310.00 310.00 284.00 286.00 374 -24.00(-7.74%)
Mar 22, 2019 310.00 320.00 304.00 310.00 103 +0.00(+0.00%)
Mar 21, 2019 310.00 314.32 308.02 310.00 43 -2.00(-0.64%)
Mar 20, 2019 308.00 314.00 306.00 312.00 32 +6.00(+1.96%)
Mar 19, 2019 320.00 320.00 306.00 306.00 118 -13.00(-4.08%)
Mar 18, 2019 320.00 324.02 318.00 319.00 223 +1.00(+0.31%)
Mar 15, 2019 314.00 318.00 312.00 318.00 67 +2.00(+0.63%)
Mar 14, 2019 316.00 318.00 304.00 316.00 124 -2.00(-0.63%)
Mar 13, 2019 320.00 320.00 306.00 318.00 105 -1.00(-0.31%)
Mar 12, 2019 326.00 328.00 318.00 319.00 136 -9.00(-2.74%)
Mar 11, 2019 328.00 328.00 322.00 328.00 174 +6.00(+1.86%)
Mar 08, 2019 324.00 328.00 322.00 322.00 165 +2.00(+0.62%)
Mar 07, 2019 324.00 328.00 320.00 320.00 245 -8.00(-2.44%)
Mar 06, 2019 334.00 338.00 324.00 328.00 200 -4.00(-1.20%)
Mar 05, 2019 328.00 340.00 328.00 332.00 122 +0.00(+0.00%)
Mar 04, 2019 332.00 338.00 328.00 332.00 160 -4.00(-1.19%)
Mar 01, 2019 336.00 346.00 334.00 336.00 333 +4.00(+1.20%)
Feb 28, 2019 348.00 348.00 332.00 332.00 127 -10.00(-2.92%)
Feb 27, 2019 346.00 348.00 334.10 342.00 113 +1.00(+0.29%)
Feb 26, 2019 342.84 348.00 336.00 341.00 295 -4.00(-1.16%)
Feb 25, 2019 342.00 350.00 334.00 345.00 143 +3.00(+0.88%)
Feb 22, 2019 342.00 348.00 336.00 342.00 104 +4.00(+1.18%)
Feb 21, 2019 342.00 350.00 330.00 338.00 365 -2.00(-0.59%)
Feb 20, 2019 336.00 342.00 332.00 340.00 57 +4.00(+1.19%)
Feb 19, 2019 342.00 348.00 336.00 336.00 90 -14.00(-4.00%)
Feb 15, 2019 350.00 352.00 328.00 350.00 265 +0.00(+0.00%)
Feb 14, 2019 346.00 350.00 341.70 350.00 73 +4.00(+1.16%)
Feb 13, 2019 340.00 346.00 330.00 346.00 156 +4.00(+1.17%)
Feb 12, 2019 340.00 344.00 336.00 342.00 39 +4.00(+1.18%)
Feb 11, 2019 336.00 346.00 335.68 338.00 89 +0.00(+0.00%)
Feb 08, 2019 338.00 342.00 334.00 338.00 78 -2.00(-0.59%)
Feb 07, 2019 338.00 340.00 334.00 340.00 133 -4.00(-1.16%)
Feb 06, 2019 340.00 344.00 330.00 344.00 94 +2.00(+0.58%)
Feb 05, 2019 336.00 344.00 330.02 342.00 79 -4.00(-1.16%)
Feb 04, 2019 348.00 352.00 334.00 346.00 186 -2.00(-0.57%)
Feb 01, 2019 348.00 350.00 336.00 348.00 108 +0.00(+0.00%)
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%)
Nov 01, 2018 332.00 340.00 332.00 340.00 149 +12.00(+3.66%)
Oct 31, 2018 334.00 334.00 328.00 328.00 190 -4.00(-1.20%)
Oct 30, 2018 332.00 334.00 332.00 332.00 214 +0.00(+0.00%)
Oct 29, 2018 340.00 346.00 329.94 332.00 331 -4.00(-1.19%)
Oct 26, 2018 332.00 340.00 324.00 336.00 106 +4.00(+1.20%)
Oct 25, 2018 334.00 340.00 332.00 332.00 146 -4.00(-1.19%)
Oct 24, 2018 336.00 340.00 334.00 336.00 33 -0.58(-0.17%)
Oct 23, 2018 338.00 340.00 332.00 336.58 293 +0.58(+0.17%)
Oct 22, 2018 346.00 346.00 336.00 336.00 102 -12.00(-3.45%)
Oct 19, 2018 348.00 348.00 330.00 348.00 244 +8.00(+2.35%)
Oct 18, 2018 328.00 350.00 320.00 340.00 410 +10.00(+3.03%)
Oct 17, 2018 324.00 336.00 320.00 330.00 52 +6.00(+1.85%)
Oct 16, 2018 326.00 328.00 318.02 324.00 44 -4.00(-1.22%)
Oct 15, 2018 314.00 328.00 308.00 328.00 132 +16.00(+5.13%)
Oct 12, 2018 320.00 326.00 312.00 312.00 470 -8.00(-2.50%)
Oct 11, 2018 328.00 328.40 320.00 320.00 371 -16.00(-4.76%)
Oct 10, 2018 342.00 348.00 318.00 336.00 537 -8.00(-2.33%)
Oct 09, 2018 344.00 350.00 344.00 344.00 129 -4.00(-1.15%)
Oct 08, 2018 356.00 356.00 344.00 348.00 134 -4.00(-1.14%)
Oct 05, 2018 354.00 356.00 352.00 352.00 147 -2.00(-0.56%)
Oct 04, 2018 352.00 356.00 352.00 354.00 77 +2.00(+0.57%)
Oct 03, 2018 358.00 358.00 352.00 352.00 385 -9.00(-2.49%)
Oct 02, 2018 360.00 364.00 356.00 361.00 180 +3.00(+0.84%)
Oct 01, 2018 360.00 366.00 356.00 358.00 353 +0.00(+0.00%)
Sep 28, 2018 358.00 360.00 356.00 358.00 102 -1.00(-0.28%)
Sep 27, 2018 360.00 360.00 355.00 359.00 71 -2.00(-0.55%)
Sep 26, 2018 364.00 364.00 360.00 361.00 77 -5.00(-1.37%)
Sep 25, 2018 374.00 374.00 354.00 366.00 160 +7.00(+1.95%)
Sep 24, 2018 362.00 362.00 352.00 359.00 255 +5.00(+1.41%)
Sep 21, 2018 360.00 366.00 352.00 354.00 444 -8.00(-2.21%)
Sep 20, 2018 362.00 368.00 360.04 362.00 62 +1.58(+0.44%)
Sep 19, 2018 368.00 368.00 358.02 360.42 166 -7.58(-2.06%)
Sep 18, 2018 366.00 374.00 358.00 368.00 199 +8.00(+2.22%)
Sep 17, 2018 360.00 360.04 354.00 360.00 163 +6.00(+1.69%)
Sep 14, 2018 354.00 358.00 348.00 354.00 284 -2.00(-0.56%)
Sep 13, 2018 358.00 362.22 348.00 356.00 235 -6.00(-1.66%)
Sep 12, 2018 360.00 364.12 356.00 362.00 161 -1.96(-0.54%)
Sep 11, 2018 366.00 368.00 360.00 363.96 277 -4.04(-1.10%)
Sep 10, 2018 376.00 376.00 362.00 368.00 287 -6.00(-1.60%)
Sep 07, 2018 370.00 386.00 364.00 374.00 285 +4.00(+1.08%)
Sep 06, 2018 378.00 386.52 370.00 370.00 106 -8.00(-2.12%)
Sep 05, 2018 378.00 381.20 372.02 378.00 157 -14.00(-3.57%)
Sep 04, 2018 388.00 400.00 368.00 392.00 354 +6.00(+1.55%)
Aug 31, 2018 386.00 386.00 386.00 0 +8.00(+2.12%)
Aug 30, 2018 382.00 386.00 368.00 378.00 341 -8.00(-2.07%)
Aug 29, 2018 386.00 399.88 382.00 386.00 205 +4.00(+1.05%)
Aug 28, 2018 390.00 390.00 382.00 382.00 297 -12.00(-3.05%)
Aug 27, 2018 408.00 408.00 388.00 394.00 443 -10.00(-2.48%)
Aug 24, 2018 408.00 410.00 400.00 404.00 557 +0.00(+0.00%)
Aug 23, 2018 420.00 420.00 400.00 404.00 828 -12.00(-2.88%)
Aug 22, 2018 408.00 420.00 398.32 416.00 400 +12.00(+2.97%)
Aug 21, 2018 398.00 414.00 398.00 404.00 357 +4.00(+1.00%)
Aug 20, 2018 404.00 404.00 390.30 400.00 516 +4.00(+1.01%)
Aug 17, 2018 388.00 398.00 364.00 396.00 823 +22.00(+5.88%)
Aug 16, 2018 364.00 402.00 364.00 374.00 2,141 +34.00(+10.00%)
Aug 15, 2018 354.00 356.00 338.00 340.00 745 -16.00(-4.49%)
Aug 14, 2018 364.00 372.00 350.00 356.00 596 -2.00(-0.56%)
Aug 13, 2018 390.00 390.00 350.00 358.00 1,594 -26.00(-6.77%)
Aug 10, 2018 380.00 386.00 366.00 384.00 719 +10.00(+2.67%)
Aug 09, 2018 352.00 384.00 346.02 374.00 1,021 +24.00(+6.86%)
Aug 08, 2018 340.00 356.64 340.00 350.00 719 +11.36(+3.35%)
Aug 07, 2018 344.00 346.00 338.00 338.64 691 -5.36(-1.56%)
Aug 06, 2018 342.00 350.00 338.00 344.00 824 +4.00(+1.18%)
Aug 03, 2018 342.00 346.00 334.00 340.00 291 -4.00(-1.16%)
Aug 02, 2018 338.00 348.00 336.00 344.00 497 +4.00(+1.18%)
Aug 01, 2018 354.00 354.70 334.00 340.00 354 -16.00(-4.49%)
Jul 31, 2018 342.00 356.00 332.20 356.00 481 +8.00(+2.30%)
Jul 30, 2018 358.00 358.00 330.00 348.00 1,753 -8.00(-2.25%)
Jul 27, 2018 366.00 369.00 348.20 356.00 469 -6.00(-1.66%)
Jul 26, 2018 360.00 372.00 342.02 362.00 1,495 +4.00(+1.12%)
Jul 25, 2018 380.00 390.00 358.00 358.00 798 -20.00(-5.29%)
Jul 24, 2018 400.00 407.98 382.00 378.00 1,508 -12.00(-3.08%)
Jul 23, 2018 374.00 406.00 372.00 390.00 2,307 +34.00(+9.55%)
Jul 20, 2018 376.00 380.00 350.20 356.00 1,117 -12.00(-3.26%)
Jul 19, 2018 344.00 370.00 344.00 368.00 505 +26.00(+7.60%)
Jul 18, 2018 366.00 376.00 333.78 342.00 1,754 -26.00(-7.07%)
Jul 17, 2018 394.00 395.70 368.00 368.00 1,322 -20.00(-5.15%)
Jul 16, 2018 468.00 490.00 372.20 388.00 7,689 -40.00(-9.35%)
Jul 13, 2018 382.00 430.00 382.00 428.00 2,315 +48.00(+12.63%)
Jul 12, 2018 378.00 386.00 364.00 380.00 876 +8.00(+2.15%)
Jul 11, 2018 384.00 388.16 368.00 372.00 646 -10.00(-2.62%)
Jul 10, 2018 392.00 392.36 368.00 382.00 668 -8.00(-2.05%)
Jul 09, 2018 410.00 410.28 378.00 390.00 1,181 -12.00(-2.99%)
Jul 06, 2018 420.00 428.74 386.00 402.00 1,611 -16.00(-3.83%)
Jul 05, 2018 400.00 426.00 386.02 418.00 1,762 +24.00(+6.09%)
Jul 03, 2018 394.00 394.00 394.00 0 +0.00(+0.00%)
Jul 02, 2018 466.00 470.00 384.00 394.00 7,891 -74.00(-15.81%)
Jun 29, 2018 350.00 494.00 344.00 468.00 26,412 +159.00(+51.46%)
Jun 28, 2018 338.00 342.00 306.86 309.00 642 -27.00(-8.04%)
Jun 27, 2018 340.00 352.00 332.00 336.00 185 -8.00(-2.33%)
Jun 26, 2018 346.12 358.00 334.00 344.00 937 -6.00(-1.71%)
Jun 25, 2018 346.00 350.00 343.12 350.00 301 +2.00(+0.57%)
Jun 22, 2018 348.00 357.80 342.00 348.00 450 +2.00(+0.58%)
Jun 21, 2018 348.00 350.00 344.00 346.00 163 +4.00(+1.17%)
Jun 20, 2018 362.00 362.00 342.00 342.00 308 -12.00(-3.39%)
Jun 19, 2018 364.00 364.00 342.90 354.00 136 -4.00(-1.12%)
Jun 18, 2018 360.00 360.00 352.00 358.00 390 +2.00(+0.56%)
Jun 15, 2018 370.00 350.00 356.00 298 -14.00(-3.78%)
Jun 14, 2018 370.00 372.00 365.60 370.00 697 +4.00(+1.09%)
Jun 13, 2018 370.00 370.00 332.00 366.00 1,794 +0.00(+0.00%)
Jun 12, 2018 372.00 378.00 364.00 366.00 310 -6.00(-1.61%)
Jun 11, 2018 370.00 376.00 370.00 372.00 176 +0.00(+0.00%)
Jun 08, 2018 378.00 380.00 370.00 372.00 69 -6.00(-1.59%)
Jun 07, 2018 378.00 384.00 372.00 378.00 98 +0.00(+0.00%)
Jun 06, 2018 378.00 398.00 376.00 378.00 229 +4.00(+1.07%)
Jun 05, 2018 386.00 388.00 368.00 374.00 468 -12.00(-3.11%)
Jun 04, 2018 398.00 398.00 380.00 386.00 250 -12.00(-3.02%)
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.