Supercom Ltd (NQ: SPCB )

0.9027 USD -0.0453 (-4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 1.023 1.050 0.9250 0.9480 2,589,130 -0.14(-13.03%)
Oct 26, 2021 0.9100 1.090 1.090 9,545,741 +0.11(+11.22%)
Oct 25, 2021 0.8400 1.300 0.8400 0.9800 14,120,180 +0.13(+15.57%)
Oct 22, 2021 0.8700 0.8720 0.8320 0.8480 217,863 -0.02(-2.83%)
Oct 21, 2021 0.8800 0.8900 0.8560 0.8727 95,679 -0.00(-0.27%)
Oct 20, 2021 0.9000 0.9050 0.8370 0.8751 189,257 -0.03(-3.51%)
Oct 19, 2021 0.8900 0.9100 0.8310 0.9069 148,806 +0.01(+1.33%)
Oct 18, 2021 0.9000 0.9180 0.8820 0.8950 83,275 -0.01(-1.12%)
Oct 15, 2021 0.8996 0.9200 0.8900 0.9051 154,275 -0.02(-1.95%)
Oct 14, 2021 0.9000 0.9300 0.8900 0.9231 154,671 +0.03(+3.01%)
Oct 13, 2021 0.9000 0.9080 0.8850 0.8961 42,723 +0.00(+0.20%)
Oct 12, 2021 0.8900 0.9000 0.8800 0.8943 210,736 -0.00(-0.08%)
Oct 11, 2021 0.9000 0.9001 0.8800 0.8950 204,843 -0.01(-1.31%)
Oct 08, 2021 0.9350 0.9400 0.8900 0.9069 243,837 -0.03(-3.02%)
Oct 07, 2021 0.9650 0.9700 0.9200 0.9351 217,721 -0.01(-1.58%)
Oct 06, 2021 0.9400 0.9700 0.9201 0.9501 108,540 +0.00(+0.01%)
Oct 05, 2021 0.9825 0.9825 0.9302 0.9500 218,146 -0.01(-1.04%)
Oct 04, 2021 0.9800 0.9980 0.9510 0.9600 107,678 -0.03(-3.42%)
Oct 01, 2021 0.9900 1.000 0.9700 0.9940 166,141 -0.00(-0.10%)
Sep 30, 2021 0.9803 1.010 0.9700 0.9950 127,406 +0.00(+0.20%)
Sep 29, 2021 1.020 1.020 0.9800 0.9930 108,710 -0.00(-0.16%)
Sep 28, 2021 1.020 1.020 0.9600 0.9946 304,778 -0.01(-0.54%)
Sep 27, 2021 1.020 1.020 1.000 1.000 135,986 -0.03(-2.91%)
Sep 24, 2021 1.000 1.030 0.9900 1.030 130,118 +0.02(+1.98%)
Sep 23, 2021 1.010 1.030 0.9901 1.010 187,049 +0.00(+0.00%)
Sep 22, 2021 1.010 1.020 0.9950 1.010 161,392 +0.02(+1.52%)
Sep 21, 2021 1.010 1.040 0.9700 0.9949 146,799 +0.01(+1.52%)
Sep 20, 2021 1.000 1.030 0.9422 0.9800 492,552 -0.07(-6.67%)
Sep 17, 2021 1.060 1.060 1.000 1.050 273,245 +0.01(+1.03%)
Sep 16, 2021 1.050 1.062 1.030 1.039 292,252 -0.01(-1.02%)
Sep 15, 2021 1.060 1.060 1.040 1.050 165,622 -0.01(-0.94%)
Sep 14, 2021 1.080 1.080 1.050 1.060 190,981 -0.02(-1.85%)
Sep 13, 2021 1.100 1.110 1.070 1.080 185,883 -0.03(-2.70%)
Sep 10, 2021 1.110 1.140 1.100 1.110 371,449 -0.01(-0.89%)
Sep 09, 2021 1.150 1.160 1.100 1.120 157,117 -0.03(-2.61%)
Sep 08, 2021 1.170 1.180 1.110 1.150 253,151 -0.01(-0.86%)
Sep 07, 2021 1.210 1.210 1.130 1.160 222,472 -0.05(-4.13%)
Sep 03, 2021 1.240 1.240 1.190 1.210 156,474 -0.02(-1.63%)
Sep 02, 2021 1.220 1.230 1.190 1.230 164,546 +0.03(+2.50%)
Sep 01, 2021 1.200 1.230 1.180 1.200 194,571 -0.01(-0.83%)
Aug 31, 2021 1.160 1.210 1.150 1.210 230,060 +0.04(+3.42%)
Aug 30, 2021 1.150 1.180 1.140 1.170 110,706 +0.01(+0.86%)
Aug 27, 2021 1.100 1.180 1.100 1.160 232,732 +0.04(+3.57%)
Aug 26, 2021 1.130 1.150 1.090 1.120 296,384 -0.03(-2.61%)
Aug 25, 2021 1.160 1.161 1.130 1.150 226,933 +0.03(+2.68%)
Aug 24, 2021 1.100 1.140 1.080 1.120 257,216 +0.02(+1.82%)
Aug 23, 2021 1.110 1.110 1.060 1.100 320,569 +0.01(+0.92%)
Aug 20, 2021 1.090 1.100 1.060 1.090 215,711 -0.01(-0.91%)
Aug 19, 2021 1.120 1.170 1.090 1.100 379,234 -0.04(-3.51%)
Aug 18, 2021 1.140 1.150 1.110 1.140 91,893 +0.01(+0.88%)
Aug 17, 2021 1.150 1.150 1.120 1.130 227,786 -0.02(-1.74%)
Aug 16, 2021 1.230 1.230 1.110 1.150 427,877 -0.06(-4.96%)
Aug 13, 2021 1.220 1.224 1.180 1.210 164,404 -0.02(-1.63%)
Aug 12, 2021 1.200 1.250 1.190 1.230 413,483 +0.05(+4.24%)
Aug 11, 2021 1.200 1.200 1.150 1.180 200,957 -0.02(-1.67%)
Aug 10, 2021 1.200 1.210 1.110 1.200 846,521 +0.00(+0.00%)
Aug 09, 2021 1.220 1.260 1.200 1.200 561,445 -0.03(-2.44%)
Aug 06, 2021 1.260 1.260 1.220 1.230 102,575 -0.01(-0.81%)
Aug 05, 2021 1.220 1.260 1.210 1.240 135,434 -0.01(-0.80%)
Aug 04, 2021 1.250 1.250 1.210 1.250 127,571 +0.01(+0.81%)
Aug 03, 2021 1.230 1.250 1.210 1.240 183,137 +0.00(+0.00%)
Aug 02, 2021 1.240 1.250 1.220 1.240 71,255 +0.00(+0.00%)
Jul 30, 2021 1.230 1.240 1.200 1.240 100,055 +0.03(+2.48%)
Jul 29, 2021 1.240 1.260 1.210 1.210 252,185 -0.05(-3.97%)
Jul 28, 2021 1.250 1.260 1.200 1.260 295,772 +0.06(+5.00%)
Jul 27, 2021 1.240 1.240 1.200 1.200 409,060 -0.04(-3.23%)
Jul 26, 2021 1.250 1.290 1.220 1.240 312,545 -0.04(-3.13%)
Jul 23, 2021 1.290 1.300 1.270 1.280 228,132 -0.04(-3.03%)
Jul 22, 2021 1.270 1.350 1.240 1.320 695,130 +0.02(+1.54%)
Jul 21, 2021 1.250 1.300 1.230 1.300 1,245,588 +0.04(+3.17%)
Jul 20, 2021 1.330 1.460 1.240 1.260 11,332,216 +0.03(+2.44%)
Jul 19, 2021 1.260 1.300 1.230 1.230 352,710 -0.04(-3.15%)
Jul 16, 2021 1.350 1.360 1.270 1.270 197,957 -0.11(-7.97%)
Jul 15, 2021 1.320 1.380 1.260 1.380 266,307 +0.03(+2.22%)
Jul 14, 2021 1.410 1.430 1.320 1.350 624,451 -0.04(-2.88%)
Jul 13, 2021 1.310 1.390 1.280 1.390 987,899 +0.08(+6.11%)
Jul 12, 2021 1.290 1.330 1.220 1.310 323,332 +0.04(+3.15%)
Jul 09, 2021 1.280 1.290 1.250 1.270 168,763 +0.02(+1.60%)
Jul 08, 2021 1.250 1.250 1.220 1.250 277,419 -0.01(-0.79%)
Jul 07, 2021 1.290 1.310 1.250 1.260 179,726 -0.05(-3.82%)
Jul 06, 2021 1.360 1.360 1.260 1.310 347,009 +0.02(+1.55%)
Jul 02, 2021 1.350 1.350 1.290 1.290 438,067 -0.06(-4.44%)
Jul 01, 2021 1.350 1.370 1.330 1.350 264,261 +0.00(+0.00%)
Jun 30, 2021 1.410 1.425 1.320 1.350 335,480 +0.00(+0.00%)
Jun 29, 2021 1.370 1.400 1.350 1.350 459,615 -0.04(-2.88%)
Jun 28, 2021 1.360 1.500 1.350 1.390 872,569 +0.05(+3.73%)
Jun 25, 2021 1.350 1.360 1.310 1.340 401,810 -0.01(-0.74%)
Jun 24, 2021 1.350 1.350 1.300 1.350 469,365 +0.03(+2.27%)
Jun 23, 2021 1.310 1.320 1.270 1.320 168,090 +0.03(+2.33%)
Jun 22, 2021 1.280 1.300 1.270 1.290 178,290 +0.01(+0.78%)
Jun 21, 2021 1.290 1.295 1.240 1.280 565,353 -0.03(-2.29%)
Jun 18, 2021 1.349 1.349 1.280 1.310 219,506 -0.04(-2.96%)
Jun 17, 2021 1.380 1.380 1.280 1.350 563,815 -0.03(-2.17%)
Jun 16, 2021 1.470 1.470 1.330 1.380 1,083,343 -0.04(-2.82%)
Jun 15, 2021 1.470 1.471 1.400 1.420 572,004 -0.06(-4.05%)
Jun 14, 2021 1.410 1.568 1.410 1.480 1,686,058 +0.06(+4.23%)
Jun 11, 2021 1.410 1.440 1.370 1.420 540,358 +0.01(+0.71%)
Jun 10, 2021 1.410 1.440 1.340 1.410 1,036,746 +0.01(+0.71%)
Jun 09, 2021 1.330 1.460 1.310 1.400 2,101,938 +0.08(+6.06%)
Jun 08, 2021 1.340 1.365 1.300 1.320 483,284 -0.03(-2.22%)
Jun 07, 2021 1.360 1.360 1.320 1.350 305,096 +0.03(+2.27%)
Jun 04, 2021 1.310 1.360 1.300 1.320 456,562 +0.02(+1.54%)
Jun 03, 2021 1.310 1.329 1.270 1.300 228,468 -0.01(-0.76%)
Jun 02, 2021 1.320 1.330 1.280 1.310 349,147 +0.01(+0.77%)
Jun 01, 2021 1.300 1.320 1.260 1.300 367,638 +0.02(+1.56%)
May 28, 2021 1.250 1.300 1.220 1.280 1,205,594 +0.02(+1.59%)
May 27, 2021 1.230 1.270 1.210 1.260 1,002,211 +0.04(+3.28%)
May 26, 2021 1.230 1.280 1.210 1.220 797,772 -0.02(-1.61%)
May 25, 2021 1.250 1.290 1.240 1.240 364,398 -0.02(-1.59%)
May 24, 2021 1.310 1.320 1.240 1.260 380,680 -0.02(-1.56%)
May 21, 2021 1.310 1.320 1.270 1.280 254,584 +0.00(+0.00%)
May 20, 2021 1.270 1.290 1.250 1.280 191,022 -0.00(-0.39%)
May 19, 2021 1.280 1.320 1.265 1.285 166,922 -0.05(-3.38%)
May 18, 2021 1.240 1.369 1.237 1.330 245,329 +0.03(+2.31%)
May 17, 2021 1.190 1.310 1.190 1.300 337,400 +0.08(+6.56%)
May 14, 2021 1.200 1.330 1.200 1.220 838,227 +0.03(+2.52%)
May 13, 2021 1.290 1.310 1.170 1.190 882,612 -0.08(-6.30%)
May 12, 2021 1.320 1.340 1.250 1.270 359,765 -0.07(-5.22%)
May 11, 2021 1.290 1.380 1.275 1.340 572,693 +0.01(+0.75%)
May 10, 2021 1.430 1.440 1.300 1.330 887,248 -0.05(-3.62%)
May 07, 2021 1.330 1.400 1.330 1.380 484,106 +0.04(+2.99%)
May 06, 2021 1.330 1.350 1.300 1.340 539,434 -0.01(-0.74%)
May 05, 2021 1.360 1.380 1.315 1.350 323,215 -0.04(-2.88%)
May 04, 2021 1.390 1.400 1.320 1.390 638,246 -0.02(-1.42%)
May 03, 2021 1.560 1.570 1.360 1.410 2,198,608 +0.03(+2.17%)
Apr 30, 2021 1.440 1.450 1.300 1.380 1,401,000 -0.10(-6.76%)
Apr 29, 2021 1.500 1.510 1.430 1.480 567,348 +0.00(+0.00%)
Apr 28, 2021 1.550 1.550 1.460 1.480 575,835 -0.07(-4.52%)
Apr 27, 2021 1.540 1.590 1.470 1.550 620,000 +0.01(+0.65%)
Apr 26, 2021 1.500 1.560 1.470 1.540 574,243 +0.09(+6.21%)
Apr 23, 2021 1.330 1.480 1.320 1.450 724,500 +0.11(+8.21%)
Apr 22, 2021 1.370 1.380 1.280 1.340 688,439 +0.00(+0.00%)
Apr 21, 2021 1.280 1.390 1.280 1.340 557,699 +0.04(+3.08%)
Apr 20, 2021 1.310 1.320 1.250 1.300 506,152 -0.02(-1.52%)
Apr 19, 2021 1.370 1.380 1.290 1.320 693,018 -0.04(-2.94%)
Apr 16, 2021 1.310 1.360 1.270 1.360 928,600 +0.02(+1.49%)
Apr 15, 2021 1.450 1.460 1.320 1.340 886,797 -0.10(-6.94%)
Apr 14, 2021 1.480 1.540 1.440 1.440 492,515 -0.05(-3.36%)
Apr 13, 2021 1.510 1.560 1.460 1.490 741,897 -0.08(-5.10%)
Apr 12, 2021 1.490 1.610 1.430 1.570 2,264,326 +0.03(+1.95%)
Apr 09, 2021 1.580 1.580 1.520 1.540 448,700 -0.05(-3.14%)
Apr 08, 2021 1.580 1.610 1.520 1.590 823,268 -0.03(-1.85%)
Apr 07, 2021 1.490 1.640 1.440 1.620 1,927,474 +0.08(+5.19%)
Apr 06, 2021 1.640 1.650 1.510 1.540 2,007,654 -0.10(-6.10%)
Apr 05, 2021 1.670 1.680 1.610 1.640 589,228 -0.04(-2.38%)
Apr 01, 2021 1.610 1.760 1.580 1.680 2,476,400 +0.07(+4.35%)
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 2,225,758 +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%)
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.