Supercom Ltd (NQ: SPCB )

0.9949 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,225,758 +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%)
Jan 04, 2021 1.030 1.080 1.020 1.080 1,078,345 +0.05(+4.85%)
Dec 31, 2020 1.030 1.030 1.030 3,952,979 -0.07(-6.36%)
Dec 30, 2020 1.250 1.250 1.070 1.100 3,952,979 -0.21(-16.03%)
Dec 29, 2020 1.110 1.320 1.080 1.310 8,758,270 +0.24(+22.43%)
Dec 28, 2020 1.060 1.080 1.040 1.070 668,698 +0.01(+0.94%)
Dec 24, 2020 1.100 1.100 1.040 1.060 204,700 -0.01(-0.93%)
Dec 23, 2020 1.060 1.100 1.030 1.070 968,163 -0.00(-0.47%)
Dec 22, 2020 1.100 1.110 1.050 1.075 552,182 -0.04(-3.15%)
Dec 21, 2020 1.080 1.110 1.050 1.110 613,116 +0.01(+0.91%)
Dec 18, 2020 1.050 1.120 1.030 1.100 993,100 +0.02(+1.85%)
Dec 17, 2020 1.040 1.160 1.010 1.080 2,728,801 +0.03(+2.86%)
Dec 16, 2020 1.060 1.060 1.030 1.050 258,250 -0.02(-1.87%)
Dec 15, 2020 1.050 1.080 1.040 1.070 322,141 +0.01(+0.94%)
Dec 14, 2020 1.080 1.090 1.040 1.060 339,254 -0.03(-2.75%)
Dec 11, 2020 1.040 1.190 1.010 1.090 2,415,200 +0.04(+3.81%)
Dec 10, 2020 1.050 1.090 1.040 1.050 277,864 -0.02(-1.87%)
Dec 09, 2020 1.155 1.160 1.030 1.070 1,654,757 +0.00(+0.00%)
Dec 08, 2020 1.100 1.100 1.050 1.070 617,069 -0.05(-4.46%)
Dec 07, 2020 1.120 1.130 1.060 1.120 844,810 +0.06(+5.66%)
Dec 04, 2020 1.100 1.118 1.060 1.060 779,000 -0.06(-5.36%)
Dec 03, 2020 1.200 1.200 1.080 1.120 2,500,304 +0.05(+4.67%)
Dec 02, 2020 1.030 1.100 0.9600 1.070 2,114,238 -0.05(-4.46%)
Dec 01, 2020 1.170 1.190 1.010 1.120 4,557,093 -0.09(-7.44%)
Nov 30, 2020 1.580 1.650 1.140 1.210 45,154,391 +0.35(+41.39%)
Nov 27, 2020 0.8400 0.8603 0.8202 0.8558 170,600 +0.02(+1.88%)
Nov 25, 2020 0.8300 0.8600 0.8271 0.8400 108,700 -0.01(-1.41%)
Nov 24, 2020 0.9000 0.9000 0.8211 0.8520 281,351 -0.03(-3.18%)
Nov 23, 2020 0.7900 0.8900 0.7600 0.8800 1,715,094 +0.10(+13.24%)
Nov 20, 2020 0.7873 0.8200 0.7700 0.7771 259,500 -0.02(-2.85%)
Nov 19, 2020 0.8000 0.8100 0.7850 0.7999 157,658 +0.00(+0.01%)
Nov 18, 2020 0.7900 0.8146 0.7850 0.7998 179,591 +0.01(+1.23%)
Nov 17, 2020 0.8100 0.8150 0.7900 0.7901 235,796 -0.02(-2.46%)
Nov 16, 2020 0.8300 0.8399 0.8100 0.8100 56,377 -0.01(-1.79%)
Nov 13, 2020 0.8533 0.8800 0.8110 0.8248 127,500 -0.03(-3.52%)
Nov 12, 2020 0.8099 0.8590 0.7954 0.8549 217,059 +0.04(+5.27%)
Nov 11, 2020 0.7976 0.8279 0.7900 0.8121 117,617 +0.01(+0.98%)
Nov 10, 2020 0.8051 0.8315 0.7900 0.8042 105,653 -0.00(-0.12%)
Nov 09, 2020 0.8200 0.8350 0.8000 0.8052 282,069 -0.03(-3.57%)
Nov 06, 2020 0.8191 0.8700 0.7950 0.8350 422,000 +0.03(+3.71%)
Nov 05, 2020 0.8200 0.8338 0.8025 0.8051 190,489 -0.01(-1.82%)
Nov 04, 2020 0.8750 0.8750 0.8030 0.8200 340,843 -0.05(-5.75%)
Nov 03, 2020 0.8900 0.8900 0.8500 0.8700 504,417 -0.02(-2.25%)
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.