Supercom Ltd (NQ: SPCB )

1.250 USD +0.010 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 1.750 2.470 1.720 2.340 5,282,553 +0.79(+51.46%)
Jun 28, 2018 1.690 1.710 1.534 1.545 128,537 -0.14(-8.04%)
Jun 27, 2018 1.700 1.760 1.660 1.680 37,156 -0.04(-2.33%)
Jun 26, 2018 1.731 1.790 1.670 1.720 187,545 -0.03(-1.71%)
Jun 25, 2018 1.730 1.750 1.716 1.750 60,345 +0.01(+0.57%)
Jun 22, 2018 1.740 1.789 1.710 1.740 90,083 +0.01(+0.58%)
Jun 21, 2018 1.740 1.750 1.720 1.730 32,736 +0.02(+1.17%)
Jun 20, 2018 1.810 1.810 1.710 1.710 61,634 -0.06(-3.39%)
Jun 19, 2018 1.820 1.820 1.714 1.770 27,303 -0.02(-1.12%)
Jun 18, 2018 1.800 1.800 1.760 1.790 78,132 +0.01(+0.56%)
Jun 15, 2018 1.850 1.750 1.780 59,762 -0.07(-3.78%)
Jun 14, 2018 1.850 1.860 1.828 1.850 139,412 +0.02(+1.09%)
Jun 13, 2018 1.850 1.850 1.660 1.830 358,861 +0.00(+0.00%)
Jun 12, 2018 1.860 1.890 1.820 1.830 62,156 -0.03(-1.61%)
Jun 11, 2018 1.850 1.880 1.850 1.860 35,355 +0.00(+0.00%)
Jun 08, 2018 1.890 1.900 1.850 1.860 13,816 -0.03(-1.59%)
Jun 07, 2018 1.890 1.920 1.860 1.890 19,640 +0.00(+0.00%)
Jun 06, 2018 1.890 1.990 1.880 1.890 45,889 +0.02(+1.07%)
Jun 05, 2018 1.930 1.940 1.840 1.870 93,790 -0.06(-3.11%)
Jun 04, 2018 1.990 1.990 1.900 1.930 50,097 -0.06(-3.02%)
Jun 01, 2018 2.030 2.050 1.950 1.990 66,223 -0.02(-1.00%)
May 31, 2018 2.030 2.120 2.000 2.010 62,280 -0.04(-1.95%)
May 30, 2018 2.110 2.150 2.000 2.050 86,481 -0.01(-0.49%)
May 29, 2018 2.100 2.100 2.000 2.060 111,981 +0.06(+3.00%)
May 25, 2018 2.000 2.000 2.000 0 +0.11(+5.82%)
May 24, 2018 1.910 1.910 1.862 1.890 18,406 -0.02(-1.05%)
May 23, 2018 1.870 1.960 1.870 1.910 6,691 +0.02(+1.06%)
May 22, 2018 1.940 1.940 1.840 1.890 122,181 -0.06(-3.08%)
May 21, 2018 1.960 1.980 1.860 1.950 44,472 -0.04(-2.01%)
May 18, 2018 1.970 2.039 1.915 1.990 169,385 +0.07(+3.65%)
May 17, 2018 1.850 1.960 1.830 1.920 64,621 +0.07(+3.78%)
May 16, 2018 1.910 1.958 1.844 1.850 76,031 -0.07(-3.65%)
May 15, 2018 2.010 2.050 1.865 1.920 158,196 -0.10(-4.95%)
May 14, 2018 2.400 2.450 1.970 2.020 688,677 -0.28(-12.17%)
May 11, 2018 2.400 2.422 2.280 2.300 161,557 -0.11(-4.56%)
May 10, 2018 2.375 2.440 2.351 2.410 26,686 +0.04(+1.69%)
May 09, 2018 2.420 2.440 2.360 2.370 43,256 -0.07(-2.87%)
May 08, 2018 2.420 2.550 2.420 2.440 10,849 -0.03(-1.21%)
May 07, 2018 2.480 2.639 2.460 2.470 7,594 +0.00(+0.00%)
May 04, 2018 2.380 2.654 2.316 2.470 32,060 +0.10(+4.22%)
May 03, 2018 2.350 2.422 2.290 2.370 34,411 +0.02(+0.85%)
May 02, 2018 2.359 2.420 2.335 2.350 23,764 -0.02(-0.84%)
May 01, 2018 2.440 2.440 2.310 2.370 28,997 -0.05(-2.07%)
Apr 30, 2018 2.170 2.530 2.170 2.420 74,389 +0.26(+12.04%)
Apr 27, 2018 2.380 2.380 2.160 2.160 124,236 -0.21(-8.86%)
Apr 26, 2018 2.350 2.397 2.283 2.370 26,502 +0.06(+2.60%)
Apr 25, 2018 2.410 2.420 2.280 2.310 34,996 -0.11(-4.55%)
Apr 24, 2018 2.550 2.560 2.370 2.420 135,648 -0.12(-4.72%)
Apr 23, 2018 2.590 2.650 2.540 2.540 80,167 +0.03(+1.20%)
Apr 20, 2018 2.630 2.630 2.500 2.510 56,032 -0.09(-3.44%)
Apr 19, 2018 2.610 2.630 2.599 2.599 28,797 -0.00(-0.02%)
Apr 18, 2018 2.630 2.630 2.550 2.600 22,144 +0.01(+0.39%)
Apr 17, 2018 2.610 2.650 2.570 2.590 59,905 +0.01(+0.39%)
Apr 16, 2018 2.600 2.634 2.560 2.580 32,176 -0.01(-0.39%)
Apr 13, 2018 2.600 2.660 2.580 2.590 15,788 +0.01(+0.39%)
Apr 12, 2018 2.560 2.634 2.555 2.580 53,374 +0.02(+0.78%)
Apr 11, 2018 2.720 2.770 2.350 2.560 143,696 -0.16(-5.88%)
Apr 10, 2018 2.780 2.780 2.700 2.720 30,177 -0.03(-1.09%)
Apr 09, 2018 2.680 2.780 2.680 2.750 20,246 +0.11(+4.17%)
Apr 06, 2018 2.780 2.820 2.630 2.640 78,386 -0.17(-6.05%)
Apr 05, 2018 2.810 2.829 2.740 2.810 7,981 -0.01(-0.35%)
Apr 04, 2018 2.693 2.820 2.692 2.820 15,868 +0.05(+1.81%)
Apr 03, 2018 2.690 2.840 2.690 2.770 42,731 +0.06(+2.21%)
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.