Supercom Ltd (NQ: SPCB )

1.280 USD -0.040 (-3.03%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 3.850 3.850 3.740 3.800 11,689 -0.01(-0.26%)
Jun 29, 2016 3.700 3.840 3.690 3.810 8,894 +0.10(+2.70%)
Jun 28, 2016 3.670 3.820 3.670 3.710 8,606 +0.07(+1.92%)
Jun 27, 2016 4.000 4.000 3.630 3.640 57,583 -0.19(-5.08%)
Jun 24, 2016 3.710 4.000 3.710 3.835 39,680 -0.15(-3.64%)
Jun 23, 2016 4.010 4.050 3.880 3.980 33,809 -0.03(-0.75%)
Jun 22, 2016 4.030 4.100 3.890 4.010 46,919 +0.08(+2.04%)
Jun 21, 2016 3.970 4.100 3.920 3.930 69,878 -0.01(-0.25%)
Jun 20, 2016 3.990 3.990 3.870 3.940 53,864 -0.04(-1.01%)
Jun 17, 2016 3.840 4.000 3.820 3.980 38,358 +0.13(+3.38%)
Jun 16, 2016 3.820 3.930 3.820 3.850 50,681 +0.05(+1.32%)
Jun 15, 2016 3.770 3.960 3.770 3.800 31,876 -0.01(-0.26%)
Jun 14, 2016 3.840 3.930 3.740 3.810 58,482 +0.01(+0.26%)
Jun 13, 2016 3.800 3.920 3.550 3.800 59,727 +0.05(+1.33%)
Jun 10, 2016 3.690 3.800 3.660 3.750 61,813 +0.09(+2.46%)
Jun 09, 2016 3.630 3.700 3.630 3.660 16,042 -0.05(-1.35%)
Jun 08, 2016 3.620 3.740 3.620 3.710 51,180 +0.07(+1.92%)
Jun 07, 2016 3.750 3.750 3.570 3.640 76,776 +0.01(+0.28%)
Jun 06, 2016 3.850 3.850 3.580 3.630 46,839 -0.19(-4.97%)
Jun 03, 2016 3.970 4.000 3.740 3.820 48,531 -0.08(-2.05%)
Jun 02, 2016 3.900 3.980 3.800 3.900 32,791 -0.02(-0.51%)
Jun 01, 2016 3.830 3.920 3.830 3.920 8,616 +0.11(+2.89%)
May 31, 2016 3.930 3.930 3.681 3.810 25,692 -0.12(-3.05%)
May 27, 2016 3.600 3.930 3.930 3.930 55,200 +0.34(+9.47%)
May 26, 2016 3.470 3.590 3.400 3.590 42,034 +0.14(+4.06%)
May 25, 2016 3.450 3.490 3.340 3.450 19,527 -0.03(-0.86%)
May 24, 2016 3.460 3.500 3.360 3.480 56,530 +0.01(+0.29%)
May 23, 2016 3.500 3.510 3.405 3.470 23,433 -0.03(-0.86%)
May 20, 2016 3.220 3.500 3.220 3.500 24,740 +0.29(+9.03%)
May 19, 2016 3.080 3.210 3.000 3.210 26,237 +0.14(+4.56%)
May 18, 2016 3.190 3.190 2.960 3.070 34,343 -0.01(-0.32%)
May 17, 2016 3.400 3.400 2.960 3.080 132,145 -0.16(-4.94%)
May 16, 2016 3.320 3.470 3.120 3.240 68,469 -0.12(-3.57%)
May 13, 2016 3.420 3.630 3.360 3.360 26,318 -0.09(-2.61%)
May 12, 2016 3.530 3.859 3.370 3.450 39,806 -0.04(-1.29%)
May 11, 2016 3.460 4.061 3.290 3.495 71,051 +0.06(+1.60%)
May 10, 2016 3.710 3.710 3.370 3.440 26,971 -0.11(-3.10%)
May 09, 2016 3.810 3.820 3.510 3.550 11,200 -0.03(-0.84%)
May 06, 2016 3.460 3.770 3.460 3.580 28,694 +0.08(+2.29%)
May 05, 2016 3.610 3.670 3.500 3.500 24,619 -0.07(-1.96%)
May 04, 2016 3.900 3.900 3.512 3.570 65,602 -0.22(-5.80%)
May 03, 2016 3.890 3.954 3.790 3.790 22,395 -0.08(-2.07%)
May 02, 2016 4.160 4.180 3.860 3.870 28,148 -0.22(-5.38%)
Apr 29, 2016 4.020 4.130 3.900 4.090 39,685 +0.08(+2.00%)
Apr 28, 2016 4.130 4.194 3.960 4.010 17,599 -0.11(-2.67%)
Apr 27, 2016 4.200 4.286 4.070 4.120 12,552 -0.08(-1.90%)
Apr 26, 2016 4.360 4.360 4.000 4.200 31,281 -0.16(-3.67%)
Apr 25, 2016 4.360 4.380 4.270 4.360 19,595 +0.06(+1.40%)
Apr 22, 2016 4.300 4.340 4.280 4.300 30,546 -0.03(-0.69%)
Apr 21, 2016 4.450 4.450 4.300 4.330 23,454 -0.10(-2.26%)
Apr 20, 2016 4.450 4.450 4.370 4.430 15,658 +0.02(+0.45%)
Apr 19, 2016 4.430 4.470 4.310 4.410 31,211 +0.00(+0.00%)
Apr 18, 2016 4.370 4.675 4.320 4.410 72,408 +0.09(+2.08%)
Apr 15, 2016 4.210 4.330 4.210 4.320 16,326 +0.10(+2.37%)
Apr 14, 2016 4.300 4.315 4.130 4.220 55,386 -0.02(-0.47%)
Apr 13, 2016 3.880 4.250 3.840 4.240 75,935 +0.37(+9.56%)
Apr 12, 2016 3.600 3.870 3.490 3.870 56,280 +0.28(+7.80%)
Apr 11, 2016 3.750 3.766 3.430 3.590 222,396 -0.22(-5.77%)
Apr 08, 2016 4.010 4.070 3.810 3.810 40,934 -0.21(-5.22%)
Apr 07, 2016 3.940 4.040 3.800 4.020 34,576 +0.09(+2.29%)
Apr 06, 2016 3.930 4.000 3.530 3.930 213,116 -0.24(-5.76%)
Apr 05, 2016 4.010 4.300 4.010 4.170 76,612 +0.18(+4.51%)
Apr 04, 2016 3.850 4.110 3.820 3.990 94,257 +0.17(+4.45%)
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.