Supercom Ltd (NQ: SPCB )

1.280 USD -0.040 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 1.100 1.140 1.080 1.080 15,100 -0.01(-0.92%)
Jun 27, 2019 1.140 1.140 1.080 1.090 9,610 -0.05(-4.39%)
Jun 26, 2019 1.090 1.140 1.090 1.140 16,253 +0.04(+3.64%)
Jun 25, 2019 1.060 1.140 1.060 1.100 10,139 +0.01(+0.92%)
Jun 24, 2019 1.130 1.140 1.070 1.090 20,494 -0.03(-2.68%)
Jun 21, 2019 1.080 1.140 1.060 1.120 30,200 +0.00(+0.00%)
Jun 20, 2019 1.130 1.200 1.070 1.120 11,091 -0.04(-3.45%)
Jun 19, 2019 1.080 1.160 1.070 1.160 10,603 +0.11(+10.48%)
Jun 18, 2019 1.090 1.200 1.050 1.050 16,582 -0.06(-5.41%)
Jun 17, 2019 1.090 1.200 1.070 1.110 21,576 +0.01(+0.91%)
Jun 14, 2019 1.110 1.110 1.075 1.100 24,900 +0.02(+1.85%)
Jun 13, 2019 1.090 1.200 1.060 1.080 29,174 -0.02(-1.82%)
Jun 12, 2019 1.110 1.120 1.070 1.100 32,030 -0.01(-0.90%)
Jun 11, 2019 1.150 1.210 1.100 1.110 34,238 -0.04(-3.47%)
Jun 10, 2019 1.210 1.210 1.130 1.150 83,747 -0.05(-4.18%)
Jun 07, 2019 1.170 1.200 1.100 1.200 25,300 +0.03(+2.98%)
Jun 06, 2019 1.110 1.170 1.100 1.165 21,205 +0.07(+5.94%)
Jun 05, 2019 1.110 1.140 1.080 1.100 40,730 -0.03(-2.65%)
Jun 04, 2019 1.180 1.180 1.120 1.130 22,559 -0.04(-3.42%)
Jun 03, 2019 1.220 1.240 1.110 1.170 23,055 -0.01(-0.85%)
May 31, 2019 1.210 1.210 1.130 1.180 23,700 -0.04(-3.28%)
May 30, 2019 1.200 1.250 1.150 1.220 8,328 +0.04(+3.39%)
May 29, 2019 1.210 1.230 1.150 1.180 48,204 -0.10(-7.81%)
May 28, 2019 1.210 1.280 1.130 1.280 242,629 +0.10(+8.47%)
May 24, 2019 1.160 1.220 1.140 1.180 13,900 +0.01(+0.85%)
May 23, 2019 1.160 1.220 1.116 1.170 15,321 +0.00(+0.00%)
May 22, 2019 1.140 1.220 1.140 1.170 27,695 +0.04(+3.54%)
May 21, 2019 1.170 1.233 1.130 1.130 15,541 -0.05(-4.24%)
May 20, 2019 1.200 1.200 1.110 1.180 44,320 -0.02(-1.67%)
May 17, 2019 1.120 1.230 1.120 1.200 67,300 +0.07(+6.19%)
May 16, 2019 1.150 1.215 0.9802 1.130 760,012 -0.16(-12.40%)
May 15, 2019 1.300 1.340 1.290 1.290 21,602 -0.01(-0.77%)
May 14, 2019 1.300 1.370 1.290 1.300 25,156 -0.01(-0.76%)
May 13, 2019 1.340 1.357 1.300 1.310 18,514 -0.06(-4.38%)
May 10, 2019 1.300 1.393 1.300 1.370 36,500 +0.06(+4.58%)
May 09, 2019 1.440 1.450 1.310 1.310 7,798 -0.09(-6.43%)
May 08, 2019 1.420 1.420 1.378 1.400 28,995 -0.05(-3.62%)
May 07, 2019 1.400 1.453 1.400 1.453 25,347 +0.02(+1.58%)
May 06, 2019 1.410 1.430 1.390 1.430 25,883 +0.01(+0.70%)
May 03, 2019 1.450 1.470 1.420 1.420 7,700 -0.01(-0.70%)
May 02, 2019 1.440 1.480 1.410 1.430 12,874 -0.02(-1.38%)
May 01, 2019 1.450 1.490 1.440 1.450 19,939 -0.02(-1.33%)
Apr 30, 2019 1.417 1.490 1.417 1.470 12,483 -0.01(-0.70%)
Apr 29, 2019 1.460 1.490 1.440 1.480 18,712 +0.05(+3.50%)
Apr 26, 2019 1.430 1.480 1.404 1.430 12,500 -0.01(-0.69%)
Apr 25, 2019 1.440 1.450 1.400 1.440 11,339 +0.01(+0.70%)
Apr 24, 2019 1.470 1.480 1.430 1.430 7,226 -0.05(-3.38%)
Apr 23, 2019 1.420 1.480 1.400 1.480 22,359 +0.06(+4.23%)
Apr 22, 2019 1.460 1.460 1.411 1.420 16,158 +0.00(+0.00%)
Apr 18, 2019 1.420 1.470 1.390 1.420 20,700 +0.00(+0.00%)
Apr 17, 2019 1.430 1.470 1.390 1.420 12,131 -0.03(-2.07%)
Apr 16, 2019 1.460 1.480 1.435 1.450 3,877 -0.01(-0.68%)
Apr 15, 2019 1.480 1.480 1.430 1.460 16,811 +0.00(+0.00%)
Apr 12, 2019 1.470 1.480 1.460 1.460 28,400 -0.01(-0.68%)
Apr 11, 2019 1.440 1.476 1.440 1.470 34,758 +0.03(+2.08%)
Apr 10, 2019 1.350 1.440 1.350 1.440 16,671 +0.10(+7.46%)
Apr 09, 2019 1.370 1.390 1.300 1.340 66,280 -0.04(-2.90%)
Apr 08, 2019 1.410 1.410 1.370 1.380 28,666 -0.02(-1.43%)
Apr 05, 2019 1.446 1.450 1.395 1.400 21,000 -0.02(-1.41%)
Apr 04, 2019 1.430 1.460 1.417 1.420 10,593 +0.01(+0.71%)
Apr 03, 2019 1.430 1.450 1.410 1.410 5,609 -0.03(-2.08%)
Apr 02, 2019 1.460 1.470 1.430 1.440 10,643 +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.