Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Supercom Ltd (NQ: SPCB )

3.520 +0.060 (+1.73%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 406.00 424.00 400.00 402.00 311 -8.00(-1.95%)
May 30, 2018 422.00 430.00 400.00 410.00 432 -2.00(-0.49%)
May 29, 2018 420.00 420.00 400.00 412.00 559 +12.00(+3.00%)
May 25, 2018 400.00 400.00 400.00 0 +22.00(+5.82%)
May 24, 2018 382.00 382.00 372.34 378.00 92 -4.00(-1.05%)
May 23, 2018 374.06 392.00 374.06 382.00 33 +4.00(+1.06%)
May 22, 2018 388.00 388.00 368.00 378.00 610 -12.00(-3.08%)
May 21, 2018 392.00 396.00 372.00 390.00 222 -8.00(-2.01%)
May 18, 2018 394.00 407.88 382.92 398.00 846 +14.00(+3.65%)
May 17, 2018 370.00 392.00 366.00 384.00 323 +14.00(+3.78%)
May 16, 2018 382.00 391.68 368.84 370.00 380 -14.00(-3.65%)
May 15, 2018 402.00 410.00 373.00 384.00 790 -20.00(-4.95%)
May 14, 2018 480.00 490.00 394.00 404.00 3,443 -56.00(-12.17%)
May 11, 2018 480.00 484.40 456.00 460.00 807 -22.00(-4.56%)
May 10, 2018 475.04 488.00 470.20 482.00 133 +8.00(+1.69%)
May 09, 2018 484.02 487.98 472.00 474.00 216 -14.00(-2.87%)
May 08, 2018 484.00 510.00 484.00 488.00 54 -6.00(-1.21%)
May 07, 2018 496.00 527.80 492.00 494.00 37 +0.00(+0.00%)
May 04, 2018 476.00 530.76 463.14 494.00 160 +20.00(+4.22%)
May 03, 2018 470.00 484.36 458.00 474.00 172 +4.00(+0.85%)
May 02, 2018 471.84 484.00 466.94 470.00 118 -4.00(-0.84%)
May 01, 2018 488.00 488.00 461.96 474.00 144 -10.00(-2.07%)
Apr 30, 2018 434.00 506.00 434.00 484.00 371 +52.00(+12.04%)
Apr 27, 2018 476.00 476.00 432.00 432.00 621 -42.00(-8.86%)
Apr 26, 2018 470.00 479.48 456.68 474.00 132 +12.00(+2.60%)
Apr 25, 2018 482.00 484.04 456.00 462.00 174 -22.00(-4.55%)
Apr 24, 2018 510.00 512.00 474.00 484.00 678 -24.00(-4.72%)
Apr 23, 2018 518.00 530.00 508.00 508.00 400 +6.00(+1.20%)
Apr 20, 2018 526.00 526.00 500.00 502.00 280 -17.88(-3.44%)
Apr 19, 2018 522.00 526.00 519.88 519.88 143 -0.12(-0.02%)
Apr 18, 2018 526.00 526.00 510.00 520.00 110 +2.00(+0.39%)
Apr 17, 2018 522.00 530.00 514.00 518.00 299 +2.00(+0.39%)
Apr 16, 2018 520.00 526.72 512.00 516.00 160 -2.00(-0.39%)
Apr 13, 2018 520.00 532.04 516.00 518.00 78 +2.00(+0.39%)
Apr 12, 2018 512.00 526.72 511.00 516.00 266 +4.00(+0.78%)
Apr 11, 2018 544.00 553.98 470.00 512.00 718 -32.00(-5.88%)
Apr 10, 2018 556.00 556.00 540.00 544.00 150 -6.00(-1.09%)
Apr 09, 2018 536.00 556.00 536.00 550.00 101 +22.00(+4.17%)
Apr 06, 2018 556.00 564.00 526.00 528.00 391 -34.00(-6.05%)
Apr 05, 2018 562.00 565.70 548.00 562.00 39 -2.00(-0.35%)
Apr 04, 2018 538.52 564.00 538.48 564.00 79 +10.00(+1.81%)
Apr 03, 2018 538.00 568.00 538.00 554.00 213 +12.00(+2.21%)
Apr 02, 2018 562.00 582.00 537.00 542.00 646 -4.00(-0.73%)
Mar 29, 2018 546.00 546.00 546.00 0 -2.00(-0.36%)
Mar 28, 2018 558.00 570.00 534.00 548.00 301 -8.20(-1.47%)
Mar 27, 2018 568.00 590.82 554.00 556.20 409 -11.80(-2.08%)
Mar 26, 2018 576.00 599.80 564.00 568.00 381 -6.00(-1.05%)
Mar 23, 2018 570.00 588.00 562.20 574.00 108 -4.00(-0.69%)
Mar 22, 2018 588.00 590.00 570.00 578.00 107 -14.00(-2.36%)
Mar 21, 2018 590.00 596.00 580.00 592.00 68 +6.00(+1.02%)
Mar 20, 2018 598.00 600.00 586.00 586.00 112 -10.00(-1.68%)
Mar 19, 2018 598.00 600.00 584.24 596.00 116 -4.00(-0.67%)
Mar 16, 2018 608.00 608.00 592.00 600.00 248 +2.00(+0.33%)
Mar 15, 2018 582.36 600.00 580.00 598.00 92 -4.00(-0.66%)
Mar 14, 2018 578.00 618.00 566.00 602.00 535 +26.00(+4.51%)
Mar 13, 2018 610.00 610.00 544.02 576.00 841 -18.00(-3.03%)
Mar 12, 2018 592.00 636.00 588.40 594.00 1,190 +2.00(+0.34%)
Mar 09, 2018 590.00 596.62 576.00 592.00 114 +10.00(+1.72%)
Mar 08, 2018 592.00 596.00 580.00 582.00 82 -8.00(-1.36%)
Mar 07, 2018 580.00 600.00 570.00 590.00 167 +10.00(+1.72%)
Mar 06, 2018 576.00 586.00 570.02 580.00 198 +0.00(+0.00%)
Mar 05, 2018 580.00 594.90 572.00 580.00 164 +0.00(+0.00%)
Mar 02, 2018 582.00 610.84 576.00 580.00 372 -2.00(-0.34%)
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.