Supercom Ltd (NQ: SPCB )

0.9800 USD -0.0700 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 4.700 4.620 4.620 4.620 350,100 +0.00(+0.00%)
Dec 30, 2013 4.350 4.740 4.350 4.620 820,551 +0.22(+5.00%)
Dec 27, 2013 4.370 4.480 4.280 4.400 206,963 +0.05(+1.15%)
Dec 26, 2013 4.700 4.940 4.290 4.350 2,008,419 +0.18(+4.32%)
Dec 24, 2013 4.170 4.170 4.050 4.170 94,009 +0.06(+1.46%)
Dec 23, 2013 4.110 4.250 4.090 4.110 365,723 +0.02(+0.49%)
Dec 20, 2013 3.950 4.190 3.900 4.090 819,057 +0.22(+5.68%)
Dec 19, 2013 4.000 4.000 3.810 3.870 988,405 -0.37(-8.73%)
Dec 18, 2013 4.750 4.750 4.150 4.240 72,616 -0.47(-9.98%)
Dec 17, 2013 4.540 4.876 4.540 4.710 128,531 +0.28(+6.32%)
Dec 16, 2013 4.550 4.560 4.310 4.430 77,634 -0.15(-3.28%)
Dec 13, 2013 4.560 4.580 4.560 4.580 320 +0.02(+0.44%)
Dec 12, 2013 4.600 4.600 4.430 4.560 11,486 -0.02(-0.44%)
Dec 11, 2013 4.400 4.660 4.250 4.580 16,500 +0.12(+2.69%)
Dec 10, 2013 4.580 4.680 4.200 4.460 20,870 +0.11(+2.53%)
Dec 09, 2013 4.700 4.700 4.170 4.350 20,820 -0.35(-7.45%)
Dec 06, 2013 4.660 4.700 4.600 4.700 0 +0.00(+0.00%)
Dec 05, 2013 4.500 4.700 4.350 4.700 0 +0.03(+0.64%)
Dec 04, 2013 4.720 4.720 4.670 4.670 0 -0.08(-1.68%)
Dec 03, 2013 4.720 4.760 4.670 4.750 0 +0.05(+1.06%)
Dec 02, 2013 4.770 4.770 4.680 4.700 0 -0.02(-0.42%)
Nov 29, 2013 4.750 4.750 4.510 4.720 0 +0.00(+0.04%)
Nov 27, 2013 4.760 4.770 4.700 4.718 0 -0.03(-0.65%)
Nov 26, 2013 4.640 4.971 4.640 4.749 0 +0.11(+2.47%)
Nov 25, 2013 4.630 4.700 4.500 4.635 0 -0.15(-3.03%)
Nov 22, 2013 4.390 4.860 4.390 4.780 0 +0.24(+5.29%)
Nov 21, 2013 4.390 4.540 4.370 4.540 0 +0.15(+3.42%)
Nov 20, 2013 4.370 4.400 4.160 4.390 0 +0.04(+0.92%)
Nov 19, 2013 4.300 4.380 4.300 4.350 0 +0.06(+1.40%)
Nov 18, 2013 4.270 4.290 4.270 4.290 0 +0.01(+0.23%)
Nov 15, 2013 4.269 4.290 4.056 4.280 0 +0.02(+0.52%)
Nov 14, 2013 4.200 4.405 4.198 4.258 0 +0.09(+2.11%)
Nov 13, 2013 4.150 4.170 4.150 4.170 0 +0.00(+0.00%)
Nov 12, 2013 4.180 4.190 4.031 4.170 0 +0.00(+0.00%)
Nov 11, 2013 4.240 4.270 4.080 4.170 0 -0.03(-0.71%)
Nov 08, 2013 4.200 4.390 4.030 4.200 0 +0.10(+2.44%)
Nov 07, 2013 4.330 4.330 4.100 4.100 0 -0.07(-1.68%)
Nov 06, 2013 4.340 4.388 4.080 4.170 0 +0.09(+2.21%)
Nov 05, 2013 4.479 4.479 4.050 4.080 0 -0.20(-4.67%)
Nov 04, 2013 4.220 4.500 4.100 4.280 0 +0.06(+1.42%)
Nov 01, 2013 4.550 4.700 4.150 4.220 0 -0.28(-6.22%)
Oct 31, 2013 4.290 4.780 4.290 4.500 0 +0.16(+3.69%)
Oct 30, 2013 4.650 4.800 4.268 4.340 0 -0.36(-7.66%)
Oct 29, 2013 4.740 4.750 4.500 4.700 0 +0.00(+0.11%)
Oct 28, 2013 4.670 4.800 4.548 4.695 0 +0.02(+0.40%)
Oct 25, 2013 4.430 4.676 4.410 4.676 0 +0.26(+5.80%)
Oct 24, 2013 4.550 4.550 4.110 4.420 0 -0.08(-1.78%)
Oct 23, 2013 4.490 4.500 4.207 4.500 0 +0.00(+0.00%)
Oct 22, 2013 3.990 4.550 3.990 4.500 0 +0.39(+9.49%)
Oct 21, 2013 4.360 4.550 4.080 4.110 0 -0.43(-9.48%)
Oct 18, 2013 4.290 4.550 4.274 4.540 13,834 +0.35(+8.37%)
Oct 17, 2013 4.070 4.190 3.660 4.190 0 +0.14(+3.46%)
Oct 16, 2013 4.050 4.050 4.050 4.050 0 +0.05(+1.25%)
Oct 15, 2013 4.300 4.300 3.800 4.000 0 -0.23(-5.44%)
Oct 14, 2013 4.279 4.290 4.030 4.230 0 +0.09(+2.17%)
Oct 11, 2013 4.300 4.543 3.650 4.140 0 -0.04(-0.96%)
Oct 10, 2013 4.370 4.370 3.960 4.180 0 -0.34(-7.52%)
Oct 09, 2013 4.350 4.550 4.350 4.520 0 -0.03(-0.66%)
Oct 08, 2013 4.678 4.700 4.400 4.550 0 -0.05(-1.09%)
Oct 07, 2013 4.780 4.870 4.560 4.600 0 +0.05(+1.10%)
Oct 04, 2013 4.670 4.670 4.410 4.550 0 -0.03(-0.66%)
Oct 03, 2013 4.670 4.780 4.400 4.580 0 +0.06(+1.33%)
Oct 02, 2013 4.800 4.800 4.423 4.520 0 -0.23(-4.84%)
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.