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

Supercom Ltd (NQ: SPCB )

3.820 +0.070 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2020 242.00 250.00 232.00 240.00 792 -4.00(-1.64%)
Aug 28, 2020 246.00 247.96 236.00 244.00 613 +4.00(+1.67%)
Aug 27, 2020 232.00 242.00 228.00 240.00 1,072 +6.00(+2.56%)
Aug 26, 2020 230.00 236.00 224.00 234.00 397 +4.00(+1.74%)
Aug 25, 2020 218.00 238.00 216.00 230.00 928 +8.00(+3.60%)
Aug 24, 2020 224.00 236.00 216.00 222.00 1,588 -4.00(-1.77%)
Aug 21, 2020 230.00 234.00 220.00 226.00 813 -6.00(-2.59%)
Aug 20, 2020 230.00 248.00 218.00 232.00 3,268 +2.00(+0.87%)
Aug 19, 2020 214.00 238.00 210.00 230.00 3,902 +10.00(+4.55%)
Aug 18, 2020 232.00 234.00 214.00 220.00 2,574 -12.00(-5.17%)
Aug 17, 2020 250.00 256.00 228.00 232.00 2,502 -22.00(-8.66%)
Aug 14, 2020 256.00 268.00 246.00 254.00 2,602 -4.00(-1.55%)
Aug 13, 2020 258.00 268.00 254.00 258.00 883 +2.00(+0.78%)
Aug 12, 2020 284.00 290.00 252.00 256.00 3,133 -32.00(-11.11%)
Aug 11, 2020 306.00 314.00 282.00 288.00 2,446 -24.00(-7.69%)
Aug 10, 2020 290.00 328.00 284.00 312.00 9,214 +18.00(+6.12%)
Aug 07, 2020 304.00 304.00 284.00 294.00 2,055 -10.00(-3.29%)
Aug 06, 2020 306.00 312.00 290.00 304.00 1,443 -6.00(-1.94%)
Aug 05, 2020 304.00 310.00 292.00 310.00 2,123 +10.00(+3.33%)
Aug 04, 2020 278.00 314.00 278.00 300.00 6,494 +24.00(+8.70%)
Aug 03, 2020 268.00 288.00 268.00 276.00 2,285 +10.00(+3.76%)
Jul 31, 2020 266.00 278.00 254.00 266.00 2,801 +6.00(+2.31%)
Jul 30, 2020 268.00 268.00 246.00 260.00 1,962 +8.00(+3.17%)
Jul 29, 2020 254.00 260.00 248.00 252.00 1,826 -4.00(-1.56%)
Jul 28, 2020 266.00 266.00 254.00 256.00 1,778 -14.00(-5.19%)
Jul 27, 2020 262.00 282.00 258.00 270.00 4,156 +8.00(+3.05%)
Jul 24, 2020 266.00 269.22 256.00 262.00 1,374 -4.00(-1.50%)
Jul 23, 2020 276.00 284.00 266.00 266.00 2,373 -22.00(-7.64%)
Jul 22, 2020 296.00 298.00 280.00 288.00 1,390 -8.00(-2.70%)
Jul 21, 2020 304.00 310.00 290.00 296.00 2,311 -10.00(-3.27%)
Jul 20, 2020 284.00 310.00 282.00 306.00 6,680 +20.00(+6.99%)
Jul 17, 2020 286.00 286.00 276.00 286.00 1,693 +8.00(+2.88%)
Jul 16, 2020 272.00 290.00 268.00 278.00 3,993 +8.00(+2.96%)
Jul 15, 2020 288.00 288.00 268.00 270.00 2,646 -14.00(-4.93%)
Jul 14, 2020 276.00 296.00 248.00 284.00 7,772 +8.00(+2.90%)
Jul 13, 2020 300.00 304.00 276.00 276.00 9,199 -22.00(-7.38%)
Jul 10, 2020 304.00 310.00 290.00 298.00 3,357 -2.00(-0.67%)
Jul 09, 2020 310.00 324.00 294.00 300.00 2,359 -8.00(-2.60%)
Jul 08, 2020 318.00 328.00 298.00 308.00 5,068 -28.00(-8.33%)
Jul 07, 2020 340.00 344.00 332.00 336.00 1,856 -4.00(-1.18%)
Jul 06, 2020 358.00 358.00 332.00 340.00 2,573 -4.00(-1.16%)
Jul 02, 2020 342.00 364.00 340.00 344.00 2,731 +4.00(+1.18%)
Jul 01, 2020 342.00 366.00 332.00 340.00 6,653 +20.00(+6.25%)
Jun 30, 2020 340.00 348.00 320.00 320.00 3,154 -30.00(-8.57%)
Jun 29, 2020 354.00 374.00 334.00 350.00 3,762 +6.00(+1.74%)
Jun 26, 2020 350.00 367.84 327.00 344.00 7,787 -12.00(-3.37%)
Jun 25, 2020 358.00 360.00 334.00 356.00 3,213 -14.00(-3.78%)
Jun 24, 2020 310.00 406.00 310.00 370.00 22,563 +50.00(+15.62%)
Jun 23, 2020 342.00 348.00 274.00 320.00 4,867 -30.00(-8.57%)
Jun 22, 2020 354.00 356.00 326.00 350.00 2,204 -11.00(-3.05%)
Jun 19, 2020 360.00 370.00 344.00 361.00 2,002 -3.00(-0.82%)
Jun 18, 2020 362.00 372.00 332.00 364.00 2,163 -12.00(-3.19%)
Jun 17, 2020 380.00 394.00 370.00 376.00 3,552 -22.00(-5.53%)
Jun 16, 2020 420.00 420.00 382.00 398.00 9,314 -8.00(-1.97%)
Jun 15, 2020 370.00 414.00 344.00 406.00 10,479 +32.00(+8.56%)
Jun 12, 2020 400.00 410.00 370.00 374.00 5,901 +16.00(+4.47%)
Jun 11, 2020 366.00 412.00 332.00 358.00 11,171 -68.00(-15.96%)
Jun 10, 2020 512.00 520.00 386.00 426.00 14,272 -108.00(-20.22%)
Jun 09, 2020 436.00 618.00 360.00 534.00 34,350 +52.00(+10.79%)
Jun 08, 2020 462.00 570.00 420.00 482.00 155,452 +229.00(+90.51%)
Jun 05, 2020 226.00 254.00 226.00 253.00 8,306 +27.00(+11.95%)
Jun 04, 2020 240.00 248.00 218.00 226.00 13,840 +8.00(+3.67%)
Jun 03, 2020 222.00 226.00 210.00 218.00 2,269 -4.00(-1.80%)
Jun 02, 2020 236.00 236.00 220.00 222.00 2,629 -14.00(-5.93%)
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.