Supercom Ltd (NQ: SPCB )

1.240 USD -0.010 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 1.410 1.425 1.320 1.350 335,480 +0.00(+0.00%)
Jun 29, 2021 1.370 1.400 1.350 1.350 459,615 -0.04(-2.88%)
Jun 28, 2021 1.360 1.500 1.350 1.390 872,569 +0.05(+3.73%)
Jun 25, 2021 1.350 1.360 1.310 1.340 401,810 -0.01(-0.74%)
Jun 24, 2021 1.350 1.350 1.300 1.350 469,365 +0.03(+2.27%)
Jun 23, 2021 1.310 1.320 1.270 1.320 168,090 +0.03(+2.33%)
Jun 22, 2021 1.280 1.300 1.270 1.290 178,290 +0.01(+0.78%)
Jun 21, 2021 1.290 1.295 1.240 1.280 565,353 -0.03(-2.29%)
Jun 18, 2021 1.349 1.349 1.280 1.310 219,506 -0.04(-2.96%)
Jun 17, 2021 1.380 1.380 1.280 1.350 563,815 -0.03(-2.17%)
Jun 16, 2021 1.470 1.470 1.330 1.380 1,082,833 -0.04(-2.82%)
Jun 15, 2021 1.470 1.471 1.400 1.420 572,004 -0.06(-4.05%)
Jun 14, 2021 1.410 1.568 1.410 1.480 1,686,058 +0.06(+4.23%)
Jun 11, 2021 1.410 1.440 1.370 1.420 540,358 +0.01(+0.71%)
Jun 10, 2021 1.410 1.440 1.340 1.410 1,036,746 +0.01(+0.71%)
Jun 09, 2021 1.330 1.460 1.310 1.400 2,101,938 +0.08(+6.06%)
Jun 08, 2021 1.340 1.365 1.300 1.320 483,284 -0.03(-2.22%)
Jun 07, 2021 1.360 1.360 1.320 1.350 305,096 +0.03(+2.27%)
Jun 04, 2021 1.310 1.360 1.300 1.320 456,562 +0.02(+1.54%)
Jun 03, 2021 1.310 1.329 1.270 1.300 228,468 -0.01(-0.76%)
Jun 02, 2021 1.320 1.330 1.280 1.310 349,147 +0.01(+0.77%)
Jun 01, 2021 1.300 1.320 1.260 1.300 367,638 +0.02(+1.56%)
May 28, 2021 1.250 1.300 1.220 1.280 1,205,594 +0.02(+1.59%)
May 27, 2021 1.230 1.270 1.210 1.260 1,002,211 +0.04(+3.28%)
May 26, 2021 1.230 1.280 1.210 1.220 797,772 -0.02(-1.61%)
May 25, 2021 1.250 1.290 1.240 1.240 364,398 -0.02(-1.59%)
May 24, 2021 1.310 1.320 1.240 1.260 380,680 -0.02(-1.56%)
May 21, 2021 1.310 1.320 1.270 1.280 254,584 +0.00(+0.00%)
May 20, 2021 1.270 1.290 1.250 1.280 191,022 -0.00(-0.39%)
May 19, 2021 1.280 1.320 1.265 1.285 166,922 -0.05(-3.38%)
May 18, 2021 1.240 1.369 1.237 1.330 245,329 +0.03(+2.31%)
May 17, 2021 1.190 1.310 1.190 1.300 337,400 +0.08(+6.56%)
May 14, 2021 1.200 1.330 1.200 1.220 838,227 +0.03(+2.52%)
May 13, 2021 1.290 1.310 1.180 1.190 882,612 -0.08(-6.30%)
May 12, 2021 1.320 1.340 1.250 1.270 359,765 -0.07(-5.22%)
May 11, 2021 1.290 1.380 1.275 1.340 572,693 +0.01(+0.75%)
May 10, 2021 1.430 1.440 1.300 1.330 887,248 -0.05(-3.62%)
May 07, 2021 1.330 1.400 1.330 1.380 484,106 +0.04(+2.99%)
May 06, 2021 1.330 1.350 1.300 1.340 539,434 -0.01(-0.74%)
May 05, 2021 1.360 1.380 1.315 1.350 323,215 -0.04(-2.88%)
May 04, 2021 1.390 1.400 1.320 1.390 638,246 -0.02(-1.42%)
May 03, 2021 1.560 1.570 1.360 1.410 2,198,608 +0.03(+2.17%)
Apr 30, 2021 1.440 1.450 1.300 1.380 1,401,000 -0.10(-6.76%)
Apr 29, 2021 1.500 1.510 1.430 1.480 567,348 +0.00(+0.00%)
Apr 28, 2021 1.550 1.550 1.460 1.480 575,835 -0.07(-4.52%)
Apr 27, 2021 1.540 1.590 1.470 1.550 620,000 +0.01(+0.65%)
Apr 26, 2021 1.500 1.560 1.470 1.540 574,243 +0.09(+6.21%)
Apr 23, 2021 1.330 1.480 1.320 1.450 724,500 +0.11(+8.21%)
Apr 22, 2021 1.370 1.380 1.280 1.340 688,439 +0.00(+0.00%)
Apr 21, 2021 1.280 1.390 1.280 1.340 557,699 +0.04(+3.08%)
Apr 20, 2021 1.310 1.320 1.250 1.300 506,152 -0.02(-1.52%)
Apr 19, 2021 1.370 1.380 1.290 1.320 693,018 -0.04(-2.94%)
Apr 16, 2021 1.310 1.360 1.270 1.360 928,600 +0.02(+1.49%)
Apr 15, 2021 1.450 1.460 1.320 1.340 886,797 -0.10(-6.94%)
Apr 14, 2021 1.480 1.540 1.440 1.440 492,515 -0.05(-3.36%)
Apr 13, 2021 1.510 1.560 1.460 1.490 741,897 -0.08(-5.10%)
Apr 12, 2021 1.490 1.610 1.430 1.570 2,264,326 +0.03(+1.95%)
Apr 09, 2021 1.580 1.580 1.520 1.540 448,700 -0.05(-3.14%)
Apr 08, 2021 1.580 1.610 1.520 1.590 823,268 -0.03(-1.85%)
Apr 07, 2021 1.490 1.640 1.440 1.620 1,927,474 +0.08(+5.19%)
Apr 06, 2021 1.640 1.650 1.510 1.540 2,007,654 -0.10(-6.10%)
Apr 05, 2021 1.670 1.680 1.610 1.640 589,228 -0.04(-2.38%)
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.