About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Supercom Ltd (NQ: SPCB )

3.410 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 3.510 3.510 3.390 3.410 8,188 -0.02(-0.58%)
Oct 29, 2024 3.400 3.490 3.400 3.430 31,623 +0.03(+0.88%)
Oct 28, 2024 3.580 3.580 3.350 3.400 68,130 -0.31(-8.36%)
Oct 25, 2024 3.370 3.730 3.360 3.710 104,850 +0.31(+9.12%)
Oct 24, 2024 3.350 3.430 3.350 3.400 34,515 +0.02(+0.59%)
Oct 23, 2024 3.240 3.428 3.240 3.380 46,023 +0.13(+4.00%)
Oct 22, 2024 3.150 3.260 3.130 3.250 43,887 +0.15(+4.84%)
Oct 21, 2024 3.060 3.150 3.030 3.100 44,498 +0.01(+0.32%)
Oct 18, 2024 3.300 3.300 2.965 3.090 157,810 -0.18(-5.50%)
Oct 17, 2024 3.340 3.390 3.270 3.270 27,733 -0.11(-3.25%)
Oct 16, 2024 3.370 3.390 3.115 3.380 89,093 +0.05(+1.50%)
Oct 15, 2024 3.590 3.600 3.330 3.330 76,704 -0.31(-8.52%)
Oct 14, 2024 3.570 3.745 3.570 3.640 60,960 +0.02(+0.55%)
Oct 11, 2024 3.860 3.870 3.620 3.620 37,288 -0.30(-7.65%)
Oct 10, 2024 3.620 4.050 3.571 3.920 179,409 +0.36(+10.11%)
Oct 09, 2024 3.650 3.650 3.540 3.560 32,159 -0.11(-3.00%)
Oct 08, 2024 3.500 3.720 3.450 3.670 63,211 +0.16(+4.56%)
Oct 07, 2024 3.730 3.730 3.510 3.510 72,455 -0.24(-6.40%)
Oct 04, 2024 3.760 3.893 3.700 3.750 83,293 -0.05(-1.42%)
Oct 03, 2024 3.850 3.900 3.700 3.804 55,882 -0.04(-0.94%)
Oct 02, 2024 4.090 4.150 3.700 3.840 235,928 -0.33(-7.91%)
Oct 01, 2024 3.700 4.460 3.570 4.170 855,534 +0.41(+10.90%)
Sep 30, 2024 3.820 3.960 3.740 3.760 178,215 -0.06(-1.57%)
Sep 27, 2024 3.800 3.990 3.640 3.820 314,347 +0.07(+1.87%)
Sep 26, 2024 3.830 3.870 3.750 3.750 43,929 -0.07(-1.83%)
Sep 25, 2024 3.700 3.820 3.620 3.820 78,890 +0.07(+1.87%)
Sep 24, 2024 3.760 3.899 3.700 3.750 95,297 -0.05(-1.20%)
Sep 23, 2024 3.530 3.980 3.530 3.795 212,398 +0.27(+7.67%)
Sep 20, 2024 3.460 3.650 3.390 3.525 68,905 +0.06(+1.88%)
Sep 19, 2024 3.450 3.570 3.380 3.460 91,519 -0.02(-0.57%)
Sep 18, 2024 3.520 3.650 3.310 3.480 263,019 +0.07(+2.05%)
Sep 17, 2024 3.300 3.440 3.190 3.410 154,611 +0.26(+8.25%)
Sep 16, 2024 3.190 3.280 3.058 3.150 93,387 +0.06(+1.94%)
Sep 13, 2024 2.890 3.168 2.890 3.090 130,738 +0.22(+7.67%)
Sep 12, 2024 2.920 2.950 2.810 2.870 57,970 -0.06(-2.05%)
Sep 11, 2024 2.970 3.040 2.910 2.930 67,664 +0.00(+0.00%)
Sep 10, 2024 2.830 2.980 2.830 2.930 54,753 +0.10(+3.53%)
Sep 09, 2024 2.860 2.940 2.767 2.830 62,105 -0.05(-1.74%)
Sep 06, 2024 3.070 3.080 2.840 2.880 66,803 -0.18(-5.88%)
Sep 05, 2024 2.890 3.180 2.850 3.060 161,119 +0.16(+5.52%)
Sep 04, 2024 2.780 2.989 2.780 2.900 95,266 +0.02(+0.69%)
Sep 03, 2024 2.740 2.920 2.550 2.880 286,114 +0.19(+7.06%)
Aug 30, 2024 2.960 2.970 2.630 2.690 331,406 -0.24(-8.19%)
Aug 29, 2024 2.930 3.200 2.900 2.930 251,880 -0.10(-3.30%)
Aug 28, 2024 3.330 3.449 2.990 3.030 265,813 -0.27(-8.18%)
Aug 27, 2024 3.350 3.350 3.180 3.300 120,824 -0.01(-0.30%)
Aug 26, 2024 3.520 3.540 3.200 3.310 243,554 -0.28(-7.80%)
Aug 23, 2024 3.520 3.660 3.370 3.590 264,118 -0.09(-2.45%)
Aug 22, 2024 3.170 3.790 2.930 3.680 520,662 +0.09(+2.39%)
Aug 21, 2024 3.168 3.594 3.100 3.594 318,247 +0.19(+5.71%)
Aug 20, 2024 3.574 3.588 3.300 3.400 298,925 -0.23(-6.39%)
Aug 19, 2024 3.696 3.752 3.526 3.632 186,886 -0.17(-4.47%)
Aug 16, 2024 4.000 4.100 3.764 3.802 335,328 -0.16(-3.99%)
Aug 15, 2024 5.304 5.590 3.900 3.960 3,528,989 +0.02(+0.41%)
Aug 14, 2024 4.000 4.088 3.820 3.944 75,797 -0.02(-0.40%)
Aug 13, 2024 4.080 4.150 3.900 3.960 73,811 -0.14(-3.46%)
Aug 12, 2024 3.850 4.366 3.734 4.102 217,181 +0.25(+6.49%)
Aug 09, 2024 3.856 3.900 3.600 3.852 105,189 -0.01(-0.26%)
Aug 08, 2024 3.800 3.998 3.800 3.862 129,692 -0.19(-4.78%)
Aug 07, 2024 4.092 4.260 3.500 4.056 245,695 -0.14(-3.38%)
Aug 06, 2024 4.334 4.546 4.110 4.198 246,976 -0.78(-15.60%)
Aug 05, 2024 4.310 5.500 3.906 4.974 846,865 +0.75(+17.87%)
Aug 02, 2024 3.904 4.370 3.802 4.220 132,675 -0.04(-0.94%)
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.