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 (%)
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%)
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.