Supercom Ltd (NQ: SPCB )

1.236 USD -0.014 (-1.10%)
Streaming Delayed Price Updated: 10:29 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 1.580 1.670 1.570 1.610 1,448,454 +0.02(+1.26%)
Mar 30, 2021 1.600 1.610 1.510 1.590 1,772,109 -0.01(-0.63%)
Mar 29, 2021 1.600 1.690 1.560 1.600 1,669,564 -0.04(-2.44%)
Mar 26, 2021 1.650 1.770 1.570 1.640 2,254,100 -0.03(-1.80%)
Mar 25, 2021 1.600 1.730 1.570 1.670 2,392,603 +0.00(+0.00%)
Mar 24, 2021 1.800 1.900 1.620 1.670 3,716,767 -0.17(-9.24%)
Mar 23, 2021 1.870 2.000 1.800 1.840 4,483,874 -0.01(-0.54%)
Mar 22, 2021 2.100 2.180 1.850 1.850 10,147,592 -0.39(-17.41%)
Mar 19, 2021 2.940 2.950 2.040 2.240 145,700,300 +0.79(+54.48%)
Mar 18, 2021 1.390 1.550 1.380 1.450 1,185,836 +0.00(+0.00%)
Mar 17, 2021 1.300 1.450 1.300 1.450 949,295 +0.11(+8.21%)
Mar 16, 2021 1.430 1.430 1.300 1.340 742,317 -0.06(-4.29%)
Mar 15, 2021 1.380 1.435 1.340 1.400 747,028 +0.02(+1.45%)
Mar 12, 2021 1.360 1.390 1.320 1.380 640,800 -0.01(-0.72%)
Mar 11, 2021 1.280 1.390 1.280 1.390 823,826 +0.12(+9.45%)
Mar 10, 2021 1.420 1.440 1.220 1.270 1,789,653 -0.02(-1.55%)
Mar 09, 2021 1.190 1.340 1.160 1.290 1,514,276 +0.14(+12.17%)
Mar 08, 2021 1.130 1.230 1.100 1.150 1,705,166 +0.01(+0.88%)
Mar 05, 2021 1.220 1.220 1.000 1.140 2,467,000 -0.03(-2.56%)
Mar 04, 2021 1.260 1.340 1.130 1.170 2,638,311 -0.21(-15.22%)
Mar 03, 2021 1.450 1.450 1.320 1.380 1,362,208 -0.05(-3.50%)
Mar 02, 2021 1.520 1.580 1.420 1.430 1,454,274 -0.07(-4.67%)
Mar 01, 2021 1.430 1.570 1.420 1.500 1,330,708 +0.09(+6.38%)
Feb 26, 2021 1.570 1.580 1.370 1.410 1,799,100 -0.15(-9.62%)
Feb 25, 2021 1.640 1.720 1.530 1.560 1,350,152 -0.06(-3.70%)
Feb 24, 2021 1.490 1.710 1.490 1.620 2,723,166 +0.13(+8.72%)
Feb 23, 2021 1.660 1.700 1.410 1.490 5,326,856 -0.29(-16.29%)
Feb 22, 2021 1.760 1.830 1.710 1.780 2,021,237 -0.12(-6.32%)
Feb 19, 2021 1.890 1.950 1.850 1.900 2,131,700 -0.01(-0.52%)
Feb 18, 2021 2.030 2.070 1.860 1.910 2,761,813 -0.18(-8.61%)
Feb 17, 2021 2.100 2.190 2.020 2.090 2,771,023 +0.01(+0.48%)
Feb 16, 2021 2.020 2.240 2.000 2.080 3,409,299 +0.08(+4.00%)
Feb 12, 2021 2.050 2.180 1.970 2.000 2,612,200 -0.09(-4.31%)
Feb 11, 2021 2.160 2.320 2.030 2.090 3,386,341 -0.12(-5.43%)
Feb 10, 2021 2.160 2.420 1.950 2.210 6,339,191 +0.16(+7.80%)
Feb 09, 2021 1.940 2.170 1.900 2.050 5,494,812 +0.13(+6.77%)
Feb 08, 2021 1.770 1.960 1.670 1.920 7,454,177 +0.06(+3.23%)
Feb 05, 2021 1.790 2.000 1.700 1.860 18,985,500 +0.46(+32.86%)
Feb 04, 2021 1.560 1.580 1.370 1.400 8,736,527 -0.13(-8.50%)
Feb 03, 2021 1.270 1.780 1.240 1.530 41,117,987 +0.35(+29.66%)
Feb 02, 2021 1.220 1.220 1.170 1.180 1,304,834 -0.03(-2.48%)
Feb 01, 2021 1.240 1.240 1.180 1.210 798,117 -0.02(-1.63%)
Jan 29, 2021 1.230 1.350 1.170 1.230 3,697,600 +0.01(+0.82%)
Jan 28, 2021 1.200 1.240 1.160 1.220 1,064,015 +0.01(+0.83%)
Jan 27, 2021 1.250 1.270 1.190 1.210 1,788,453 -0.09(-6.92%)
Jan 26, 2021 1.250 1.340 1.250 1.300 2,226,771 +0.06(+4.84%)
Jan 25, 2021 1.320 1.340 1.060 1.240 2,649,893 -0.07(-5.34%)
Jan 22, 2021 1.280 1.330 1.260 1.310 1,667,700 +0.03(+2.34%)
Jan 21, 2021 1.300 1.300 1.250 1.280 1,343,382 -0.03(-2.29%)
Jan 20, 2021 1.340 1.350 1.250 1.310 4,367,557 -0.07(-5.07%)
Jan 19, 2021 1.300 1.410 1.270 1.380 5,552,156 +0.05(+3.76%)
Jan 15, 2021 1.350 1.370 1.250 1.330 5,602,100 -0.02(-1.48%)
Jan 14, 2021 1.330 1.390 1.280 1.350 3,230,890 +0.04(+3.05%)
Jan 13, 2021 1.360 1.370 1.210 1.310 4,078,208 -0.04(-2.96%)
Jan 12, 2021 1.320 1.380 1.260 1.350 6,642,502 +0.11(+8.87%)
Jan 11, 2021 1.210 1.430 1.180 1.240 18,702,705 +0.06(+5.08%)
Jan 08, 2021 1.180 1.230 1.130 1.180 2,181,400 -0.01(-0.84%)
Jan 07, 2021 1.180 1.260 1.110 1.190 5,753,985 -0.13(-9.85%)
Jan 06, 2021 1.090 1.330 1.080 1.320 12,156,585 +0.19(+16.81%)
Jan 05, 2021 1.060 1.200 1.060 1.130 3,193,893 +0.05(+4.63%)
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.