Supercom Ltd (NQ: SPCB )

1.218 USD -0.022 (-1.78%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 11.47 12.62 11.47 12.62 800 -0.04(-0.34%)
Jun 27, 2008 12.62 12.66 12.62 12.66 478 +0.00(+0.00%)
Jun 26, 2008 12.66 12.66 12.66 12.66 0 +0.00(+0.00%)
Jun 25, 2008 12.66 12.66 12.66 12.66 27 -0.04(-0.33%)
Jun 24, 2008 12.71 12.71 12.71 12.71 47 +0.04(+0.34%)
Jun 23, 2008 11.69 13.17 11.69 12.66 1,011 -0.51(-3.87%)
Jun 20, 2008 13.17 13.17 13.17 13.17 0 +0.00(+0.00%)
Jun 19, 2008 12.79 13.17 12.45 13.17 784 -0.21(-1.59%)
Jun 18, 2008 13.39 13.39 13.39 13.39 0 +0.00(+0.00%)
Jun 17, 2008 14.03 14.03 12.37 13.39 474 +0.30(+2.27%)
Jun 16, 2008 13.09 13.09 13.09 13.09 0 +0.00(+0.00%)
Jun 13, 2008 11.98 13.09 11.98 13.09 79 +0.38(+3.01%)
Jun 12, 2008 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Jun 11, 2008 11.90 12.71 11.90 12.71 94 +0.04(+0.34%)
Jun 10, 2008 11.69 12.66 11.69 12.66 123 +0.38(+3.11%)
Jun 09, 2008 11.43 12.28 11.30 12.28 141 -0.68(-5.24%)
Jun 06, 2008 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Jun 05, 2008 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Jun 04, 2008 10.29 13.94 10.29 12.96 1,741 -1.02(-7.30%)
Jun 03, 2008 12.66 13.98 10.62 13.98 541 +2.29(+19.64%)
Jun 02, 2008 11.69 11.69 11.69 11.69 235 -1.06(-8.33%)
May 30, 2008 12.75 13.17 12.75 12.75 423 -0.42(-3.23%)
May 29, 2008 13.17 13.17 13.17 13.17 32 +0.00(+0.00%)
May 28, 2008 12.37 13.39 12.37 13.17 608 -1.19(-8.29%)
May 27, 2008 14.37 14.37 14.37 14.37 0 +0.00(+0.00%)
May 26, 2008 14.37 14.37 14.37 14.37 0 +0.00(+0.00%)
May 23, 2008 14.37 14.37 14.37 14.37 0 +0.00(+0.00%)
May 22, 2008 14.37 14.37 14.37 14.37 0 +0.00(+0.00%)
May 21, 2008 12.79 14.37 12.79 14.37 541 +0.00(+0.00%)
May 20, 2008 14.37 14.37 14.37 14.37 156 +0.04(+0.30%)
May 19, 2008 14.32 14.32 14.32 14.32 0 +0.00(+0.00%)
May 16, 2008 14.32 14.32 14.32 14.32 0 +0.00(+0.00%)
May 15, 2008 13.43 14.32 13.43 14.32 93 -0.55(-3.71%)
May 14, 2008 12.79 14.88 12.79 14.88 4,737 +0.42(+2.94%)
May 13, 2008 12.75 14.45 12.75 14.45 188 +0.00(+0.00%)
May 12, 2008 14.45 14.45 14.45 14.45 47 -0.42(-2.86%)
May 09, 2008 14.88 14.88 14.88 14.88 0 +0.00(+0.00%)
May 08, 2008 14.88 14.88 14.88 14.88 470 +0.13(+0.86%)
May 07, 2008 14.75 14.75 14.75 14.75 47 +0.00(+0.00%)
May 06, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
May 05, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
May 02, 2008 14.75 14.75 14.75 14.75 47 +0.04(+0.29%)
May 01, 2008 14.71 14.71 14.71 14.71 23 +0.34(+2.37%)
Apr 30, 2008 13.13 14.37 13.13 14.37 164 +0.85(+6.29%)
Apr 29, 2008 13.52 13.60 13.52 13.52 349 +0.09(+0.63%)
Apr 28, 2008 12.28 13.43 12.28 13.43 1,468 +0.30(+2.27%)
Apr 25, 2008 13.13 13.13 13.13 13.13 0 +0.00(+0.00%)
Apr 24, 2008 13.13 13.13 13.13 13.13 0 +0.00(+0.00%)
Apr 23, 2008 13.13 13.13 13.13 13.13 0 +0.00(+0.00%)
Apr 22, 2008 13.13 13.13 13.13 13.13 0 +0.00(+0.00%)
Apr 21, 2008 11.01 13.13 11.01 13.13 118 -0.08(-0.64%)
Apr 18, 2008 13.22 13.22 13.22 13.22 94 -0.13(-0.96%)
Apr 17, 2008 13.35 13.35 13.35 13.35 47 -0.38(-2.79%)
Apr 16, 2008 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Apr 15, 2008 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Apr 14, 2008 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Apr 11, 2008 12.33 13.73 12.33 13.73 223 +1.49(+12.15%)
Apr 10, 2008 14.15 14.15 12.24 12.24 616 -2.12(-14.79%)
Apr 09, 2008 14.37 14.37 14.37 14.37 47 +0.04(+0.30%)
Apr 08, 2008 13.81 14.32 13.81 14.32 635 +0.00(+0.00%)
Apr 07, 2008 14.82 14.82 12.66 14.32 1,651 -0.51(-3.44%)
Apr 04, 2008 10.62 15.30 10.62 14.83 240 -0.47(-3.06%)
Apr 03, 2008 15.30 15.30 15.30 15.30 47 +0.00(+0.00%)
Apr 02, 2008 15.30 15.30 15.30 15.30 0 +0.00(+0.00%)
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.