Supercom Ltd (NQ: SPCB )

1.222 USD -0.018 (-1.46%)
Streaming Delayed Price Updated: 11:30 AM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 3.180 3.190 3.120 3.190 33,144 +0.01(+0.31%)
Jun 29, 2017 3.180 3.180 3.120 3.180 8,421 +0.01(+0.32%)
Jun 28, 2017 3.180 3.180 3.120 3.170 16,847 +0.01(+0.32%)
Jun 27, 2017 3.110 3.180 3.030 3.160 58,989 +0.05(+1.61%)
Jun 26, 2017 3.160 3.190 3.110 3.110 14,914 -0.04(-1.27%)
Jun 23, 2017 3.120 3.210 3.060 3.150 35,269 +0.03(+0.96%)
Jun 22, 2017 2.920 3.120 2.870 3.120 52,478 +0.16(+5.41%)
Jun 21, 2017 2.910 2.980 2.870 2.960 19,039 +0.00(+0.00%)
Jun 20, 2017 2.900 2.960 2.860 2.960 4,753 +0.02(+0.68%)
Jun 19, 2017 2.860 2.990 2.860 2.940 16,676 +0.07(+2.44%)
Jun 16, 2017 2.850 3.020 2.850 2.870 45,184 -0.02(-0.69%)
Jun 15, 2017 2.900 2.970 2.850 2.890 43,066 -0.08(-2.69%)
Jun 14, 2017 3.100 3.100 2.928 2.970 26,887 -0.09(-2.94%)
Jun 13, 2017 3.080 3.150 2.980 3.060 55,472 +0.02(+0.66%)
Jun 12, 2017 3.050 3.050 2.920 3.040 17,624 -0.01(-0.33%)
Jun 09, 2017 2.980 3.090 2.910 3.050 76,303 +0.05(+1.67%)
Jun 08, 2017 2.940 3.060 2.900 3.000 51,931 -0.06(-1.96%)
Jun 07, 2017 2.960 3.140 2.900 3.060 59,847 +0.10(+3.38%)
Jun 06, 2017 2.910 3.100 2.880 2.960 46,391 -0.19(-6.03%)
Jun 05, 2017 2.800 3.250 2.800 3.150 181,736 +0.42(+15.38%)
Jun 02, 2017 2.750 2.750 2.640 2.730 33,883 +0.07(+2.63%)
Jun 01, 2017 2.800 2.850 2.600 2.660 69,702 -0.12(-4.32%)
May 31, 2017 2.560 2.790 2.560 2.780 109,602 +0.25(+9.88%)
May 30, 2017 2.200 2.540 2.170 2.530 139,026 +0.36(+16.59%)
May 26, 2017 2.250 2.250 2.160 2.170 9,630 -0.02(-0.91%)
May 25, 2017 2.210 2.290 2.010 2.190 33,889 +0.00(+0.00%)
May 24, 2017 2.190 2.300 2.090 2.190 104,559 +0.01(+0.46%)
May 23, 2017 2.490 2.670 2.160 2.180 120,654 -0.29(-11.74%)
May 22, 2017 2.660 2.660 2.391 2.470 39,610 -0.17(-6.44%)
May 19, 2017 2.580 2.640 2.510 2.640 14,800 +0.06(+2.33%)
May 18, 2017 2.606 2.649 2.580 2.580 13,903 +0.03(+1.18%)
May 17, 2017 2.620 2.700 2.530 2.550 34,036 -0.08(-3.04%)
May 16, 2017 2.676 2.676 2.610 2.630 31,216 +0.11(+4.37%)
May 15, 2017 2.140 2.700 2.140 2.520 19,350 -0.13(-4.91%)
May 12, 2017 2.590 2.650 2.460 2.650 21,915 +0.06(+2.32%)
May 11, 2017 2.776 2.776 2.440 2.590 36,696 -0.20(-7.17%)
May 10, 2017 2.740 2.850 2.650 2.790 21,191 +0.03(+1.09%)
May 09, 2017 2.560 2.760 2.560 2.760 15,906 +0.20(+7.81%)
May 08, 2017 2.640 2.660 2.560 2.560 17,329 -0.08(-3.03%)
May 05, 2017 2.643 2.700 2.560 2.640 21,409 -0.04(-1.57%)
May 04, 2017 2.646 2.710 2.640 2.682 9,003 +0.02(+0.83%)
May 03, 2017 2.740 2.740 2.660 2.660 26,965 -0.13(-4.66%)
May 02, 2017 2.770 2.800 2.640 2.790 19,938 +0.05(+1.82%)
May 01, 2017 2.670 2.840 2.620 2.740 25,804 +0.07(+2.62%)
Apr 28, 2017 2.850 2.850 2.560 2.670 80,678 -0.21(-7.13%)
Apr 27, 2017 2.800 2.880 2.721 2.875 19,327 +0.10(+3.79%)
Apr 26, 2017 2.940 2.990 2.770 2.770 20,407 -0.08(-2.81%)
Apr 25, 2017 2.900 3.010 2.850 2.850 27,434 -0.07(-2.40%)
Apr 24, 2017 2.970 3.050 2.910 2.920 14,287 -0.02(-0.68%)
Apr 21, 2017 3.015 3.020 2.900 2.940 18,133 -0.05(-1.67%)
Apr 20, 2017 3.110 3.110 2.970 2.990 15,864 -0.10(-3.24%)
Apr 19, 2017 3.080 3.215 2.960 3.090 56,330 +0.04(+1.31%)
Apr 18, 2017 3.110 3.110 2.920 3.050 14,361 +0.00(+0.00%)
Apr 17, 2017 2.950 3.130 2.950 3.050 15,635 +0.00(+0.00%)
Apr 13, 2017 3.000 3.070 2.840 3.050 36,038 +0.05(+1.67%)
Apr 12, 2017 2.930 3.000 2.880 3.000 24,814 +0.03(+1.01%)
Apr 11, 2017 2.910 2.990 2.850 2.970 23,485 +0.07(+2.41%)
Apr 10, 2017 2.770 2.910 2.770 2.900 22,079 -0.01(-0.34%)
Apr 07, 2017 2.750 2.910 2.750 2.910 19,766 +0.09(+3.19%)
Apr 06, 2017 2.830 2.900 2.740 2.820 22,770 +0.03(+1.08%)
Apr 05, 2017 2.790 2.860 2.700 2.790 14,861 +0.02(+0.72%)
Apr 04, 2017 2.720 2.790 2.720 2.770 7,948 -0.03(-1.07%)
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.