Skip to main content

Supercom Ltd (NQ: SPCB )

3.420 +0.020 (+0.59%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 3.420 3.480 3.370 3.420 27,890 +0.02(+0.59%)
Dec 02, 2024 3.650 3.670 3.337 3.400 93,312 -0.26(-7.10%)
Nov 29, 2024 3.500 3.690 3.500 3.660 67,705 +0.18(+5.17%)
Nov 27, 2024 3.610 3.610 3.460 3.480 37,137 -0.15(-4.13%)
Nov 26, 2024 3.680 3.700 3.562 3.630 22,768 -0.05(-1.36%)
Nov 25, 2024 3.680 3.900 3.660 3.680 72,119 +0.00(+0.00%)
Nov 22, 2024 3.600 3.690 3.520 3.680 45,915 +0.16(+4.55%)
Nov 21, 2024 3.470 3.530 3.380 3.520 30,246 +0.04(+1.15%)
Nov 20, 2024 3.660 3.699 3.400 3.480 58,312 -0.15(-4.13%)
Nov 19, 2024 3.730 3.734 3.477 3.630 58,325 -0.03(-0.82%)
Nov 18, 2024 3.750 3.961 3.460 3.660 246,092 +0.02(+0.55%)
Nov 15, 2024 3.540 3.680 3.250 3.640 148,608 +0.04(+1.11%)
Nov 14, 2024 3.860 3.860 3.260 3.600 461,573 -0.24(-6.25%)
Nov 13, 2024 3.830 3.860 3.718 3.840 53,033 +0.09(+2.40%)
Nov 12, 2024 3.830 4.000 3.630 3.750 38,114 -0.09(-2.34%)
Nov 11, 2024 3.720 3.842 3.590 3.840 139,088 +0.32(+9.09%)
Nov 08, 2024 3.300 3.570 3.250 3.520 39,224 +0.28(+8.64%)
Nov 07, 2024 3.340 3.440 3.219 3.240 52,669 -0.15(-4.42%)
Nov 06, 2024 3.350 3.480 3.100 3.390 71,709 +0.05(+1.50%)
Nov 05, 2024 3.090 3.350 3.070 3.340 42,957 +0.25(+8.09%)
Nov 04, 2024 3.080 3.090 3.060 3.090 17,763 -0.08(-2.52%)
Nov 01, 2024 3.200 3.330 3.170 3.170 20,810 -0.02(-0.63%)
Oct 31, 2024 3.370 3.410 3.050 3.190 34,295 -0.22(-6.45%)
Oct 30, 2024 3.510 3.510 3.390 3.410 8,188 -0.02(-0.58%)
Oct 29, 2024 3.400 3.490 3.400 3.430 31,623 +0.03(+0.88%)
Oct 28, 2024 3.580 3.580 3.350 3.400 68,130 -0.31(-8.36%)
Oct 25, 2024 3.370 3.730 3.360 3.710 104,850 +0.31(+9.12%)
Oct 24, 2024 3.350 3.430 3.350 3.400 34,515 +0.02(+0.59%)
Oct 23, 2024 3.240 3.428 3.240 3.380 46,023 +0.13(+4.00%)
Oct 22, 2024 3.150 3.260 3.130 3.250 43,887 +0.15(+4.84%)
Oct 21, 2024 3.060 3.150 3.030 3.100 44,498 +0.01(+0.32%)
Oct 18, 2024 3.300 3.300 2.965 3.090 157,810 -0.18(-5.50%)
Oct 17, 2024 3.340 3.390 3.270 3.270 27,733 -0.11(-3.25%)
Oct 16, 2024 3.370 3.390 3.115 3.380 89,093 +0.05(+1.50%)
Oct 15, 2024 3.590 3.600 3.330 3.330 76,704 -0.31(-8.52%)
Oct 14, 2024 3.570 3.745 3.570 3.640 60,960 +0.02(+0.55%)
Oct 11, 2024 3.860 3.870 3.620 3.620 37,288 -0.30(-7.65%)
Oct 10, 2024 3.620 4.050 3.571 3.920 179,409 +0.36(+10.11%)
Oct 09, 2024 3.650 3.650 3.540 3.560 32,159 -0.11(-3.00%)
Oct 08, 2024 3.500 3.720 3.450 3.670 63,211 +0.16(+4.56%)
Oct 07, 2024 3.730 3.730 3.510 3.510 72,455 -0.24(-6.40%)
Oct 04, 2024 3.760 3.893 3.700 3.750 83,293 -0.05(-1.42%)
Oct 03, 2024 3.850 3.900 3.700 3.804 55,882 -0.04(-0.94%)
Oct 02, 2024 4.090 4.150 3.700 3.840 235,928 -0.33(-7.91%)
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.