Supercom Ltd (NQ: SPCB )

1.240 USD +0.030 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 12.39 12.76 12.31 12.68 178,566 +0.38(+3.09%)
Jun 29, 2015 12.75 13.04 12.24 12.30 247,189 -0.45(-3.53%)
Jun 26, 2015 13.31 13.43 12.43 12.75 186,739 -0.51(-3.85%)
Jun 25, 2015 13.45 13.82 13.14 13.26 242,843 -0.23(-1.70%)
Jun 24, 2015 13.55 13.60 13.07 13.49 315,556 -0.13(-0.95%)
Jun 23, 2015 12.64 13.80 12.26 13.62 416,865 +0.87(+6.82%)
Jun 22, 2015 12.60 12.99 12.41 12.75 256,009 +0.46(+3.74%)
Jun 19, 2015 12.39 12.62 12.25 12.29 280,190 +0.04(+0.33%)
Jun 18, 2015 12.44 12.85 12.02 12.25 1,481,581 -1.31(-9.66%)
Jun 17, 2015 13.80 14.44 13.49 13.56 365,033 -0.22(-1.60%)
Jun 16, 2015 13.74 13.88 13.37 13.78 98,884 -0.04(-0.29%)
Jun 15, 2015 13.75 13.91 13.48 13.82 138,068 +0.08(+0.58%)
Jun 12, 2015 13.14 13.85 13.14 13.74 114,813 +0.49(+3.70%)
Jun 11, 2015 13.50 13.50 13.03 13.25 119,054 -0.45(-3.28%)
Jun 10, 2015 13.74 14.00 13.56 13.70 244,590 -0.04(-0.29%)
Jun 09, 2015 13.33 13.84 13.02 13.74 129,426 +0.30(+2.23%)
Jun 08, 2015 13.65 13.89 13.06 13.44 221,308 -0.40(-2.89%)
Jun 05, 2015 12.83 13.90 12.62 13.84 327,557 +1.03(+8.04%)
Jun 04, 2015 12.76 12.83 12.60 12.81 108,636 +0.03(+0.23%)
Jun 03, 2015 12.50 12.93 12.50 12.78 230,128 +0.19(+1.51%)
Jun 02, 2015 12.09 12.68 11.88 12.59 154,790 +0.50(+4.14%)
Jun 01, 2015 11.34 13.10 11.32 12.09 700,663 +1.28(+11.84%)
May 29, 2015 10.84 11.00 10.67 10.81 167,023 -0.08(-0.73%)
May 28, 2015 11.27 11.29 10.82 10.89 213,279 -0.30(-2.68%)
May 27, 2015 11.11 11.31 10.99 11.19 132,034 +0.12(+1.08%)
May 26, 2015 11.17 11.24 10.95 11.07 43,725 -0.19(-1.69%)
May 22, 2015 11.23 11.26 11.26 11.26 34,300 +0.01(+0.09%)
May 21, 2015 11.24 11.46 11.01 11.25 39,033 -0.05(-0.44%)
May 20, 2015 11.40 11.44 10.97 11.30 60,055 +0.00(+0.00%)
May 19, 2015 10.85 11.44 10.72 11.30 124,171 +0.34(+3.10%)
May 18, 2015 11.11 11.49 10.91 10.96 171,951 -0.45(-3.94%)
May 15, 2015 11.75 11.78 11.14 11.41 210,305 -0.46(-3.88%)
May 14, 2015 12.26 12.26 11.75 11.87 102,009 -0.37(-3.02%)
May 13, 2015 12.95 12.95 11.91 12.24 220,421 -0.73(-5.63%)
May 12, 2015 13.04 13.05 12.75 12.97 82,222 +0.01(+0.08%)
May 11, 2015 13.04 13.09 12.86 12.96 79,368 -0.07(-0.54%)
May 08, 2015 12.71 13.28 12.51 13.03 302,259 +0.37(+2.92%)
May 07, 2015 12.40 12.72 12.28 12.66 167,256 +0.21(+1.69%)
May 06, 2015 12.23 12.49 12.07 12.45 94,498 +0.23(+1.88%)
May 05, 2015 12.27 12.38 12.07 12.22 165,148 -0.12(-0.97%)
May 04, 2015 12.39 12.74 12.23 12.34 176,229 -0.03(-0.24%)
May 01, 2015 12.18 12.39 11.95 12.37 251,086 +0.21(+1.73%)
Apr 30, 2015 11.54 12.24 11.50 12.16 350,281 +0.59(+5.10%)
Apr 29, 2015 11.10 11.59 11.03 11.57 165,781 +0.43(+3.86%)
Apr 28, 2015 11.20 11.25 10.99 11.14 100,616 -0.02(-0.18%)
Apr 27, 2015 11.51 11.53 10.99 11.16 109,471 -0.34(-2.96%)
Apr 24, 2015 11.56 11.56 11.25 11.50 135,322 +0.10(+0.88%)
Apr 23, 2015 11.61 11.78 11.28 11.40 134,965 -0.28(-2.40%)
Apr 22, 2015 11.50 11.88 11.06 11.68 379,127 +0.12(+1.04%)
Apr 21, 2015 10.75 11.61 10.45 11.56 357,829 +0.80(+7.43%)
Apr 20, 2015 11.20 11.25 10.54 10.76 139,995 -0.46(-4.10%)
Apr 17, 2015 10.85 11.33 10.62 11.22 200,702 +0.25(+2.28%)
Apr 16, 2015 10.73 10.97 10.63 10.97 159,811 +0.19(+1.76%)
Apr 15, 2015 10.46 11.00 10.39 10.78 212,105 +0.29(+2.76%)
Apr 14, 2015 10.13 11.05 10.11 10.49 477,277 +0.66(+6.71%)
Apr 13, 2015 9.900 10.02 9.400 9.830 219,922 -0.06(-0.61%)
Apr 10, 2015 9.460 10.03 9.280 9.890 248,563 +0.47(+4.99%)
Apr 09, 2015 8.730 9.520 8.620 9.420 244,857 +0.67(+7.66%)
Apr 08, 2015 8.470 8.850 8.450 8.750 203,134 +0.31(+3.67%)
Apr 07, 2015 8.490 8.600 8.350 8.440 75,534 -0.08(-0.94%)
Apr 06, 2015 8.600 8.645 8.490 8.520 67,813 -0.18(-2.07%)
Apr 02, 2015 8.590 8.700 8.700 8.700 151,200 +0.15(+1.75%)
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.