Supercom Ltd (NQ: SPCB )

3.480 +0.070 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 2168 2200 2134 2162 835 -16.00(-0.73%)
May 28, 2015 2253 2259 2164 2178 1,066 -60.00(-2.68%)
May 27, 2015 2222 2262 2198 2238 660 +24.00(+1.08%)
May 26, 2015 2234 2248 2190 2214 218 -38.00(-1.69%)
May 22, 2015 2246 2252 2252 2252 171 +2.00(+0.09%)
May 21, 2015 2248 2292 2202 2250 195 -10.00(-0.44%)
May 20, 2015 2280 2288 2194 2260 300 +0.00(+0.00%)
May 19, 2015 2170 2288 2144 2260 620 +68.00(+3.10%)
May 18, 2015 2222 2298 2182 2192 859 -90.00(-3.94%)
May 15, 2015 2350 2356 2229 2282 1,051 -92.00(-3.88%)
May 14, 2015 2452 2452 2350 2374 510 -74.00(-3.02%)
May 13, 2015 2590 2590 2382 2448 1,102 -146.00(-5.63%)
May 12, 2015 2608 2610 2550 2594 411 +2.00(+0.08%)
May 11, 2015 2608 2618 2572 2592 396 -14.00(-0.54%)
May 08, 2015 2542 2656 2502 2606 1,511 +74.00(+2.92%)
May 07, 2015 2480 2544 2456 2532 836 +42.00(+1.69%)
May 06, 2015 2446 2498 2414 2490 472 +46.00(+1.88%)
May 05, 2015 2454 2476 2414 2444 825 -24.00(-0.97%)
May 04, 2015 2478 2548 2446 2468 881 -6.00(-0.24%)
May 01, 2015 2436 2478 2390 2474 1,255 +42.00(+1.73%)
Apr 30, 2015 2308 2448 2300 2432 1,751 +118.00(+5.10%)
Apr 29, 2015 2220 2318 2206 2314 828 +86.00(+3.86%)
Apr 28, 2015 2240 2250 2198 2228 503 -4.00(-0.18%)
Apr 27, 2015 2302 2306 2198 2232 547 -68.00(-2.96%)
Apr 24, 2015 2312 2312 2250 2300 676 +20.00(+0.88%)
Apr 23, 2015 2322 2356 2256 2280 674 -56.00(-2.40%)
Apr 22, 2015 2300 2376 2212 2336 1,895 +24.00(+1.04%)
Apr 21, 2015 2150 2322 2089 2312 1,789 +160.00(+7.43%)
Apr 20, 2015 2240 2250 2108 2152 699 -92.00(-4.10%)
Apr 17, 2015 2170 2266 2123 2244 1,003 +50.00(+2.28%)
Apr 16, 2015 2146 2194 2126 2194 799 +38.00(+1.76%)
Apr 15, 2015 2092 2200 2078 2156 1,060 +58.00(+2.76%)
Apr 14, 2015 2026 2210 2022 2098 2,386 +132.00(+6.71%)
Apr 13, 2015 1980 2004 1880 1966 1,099 -12.00(-0.61%)
Apr 10, 2015 1892 2006 1856 1978 1,242 +94.00(+4.99%)
Apr 09, 2015 1746 1904 1724 1884 1,224 +134.00(+7.66%)
Apr 08, 2015 1694 1770 1690 1750 1,015 +62.00(+3.67%)
Apr 07, 2015 1698 1720 1670 1688 377 -16.00(-0.94%)
Apr 06, 2015 1720 1729 1698 1704 339 -36.00(-2.07%)
Apr 02, 2015 1718 1740 1740 1740 756 +30.00(+1.75%)
Apr 01, 2015 1694 1730 1650 1710 616 +32.00(+1.91%)
Mar 31, 2015 1650 1744 1640 1678 802 -40.00(-2.33%)
Mar 30, 2015 1832 1832 1688 1718 663 -62.00(-3.48%)
Mar 27, 2015 1732 1908 1652 1780 1,500 +86.00(+5.08%)
Mar 26, 2015 1758 1758 1440 1694 3,934 -106.00(-5.89%)
Mar 25, 2015 1830 1934 1780 1800 969 -20.00(-1.10%)
Mar 24, 2015 1890 1908 1806 1820 401 -64.00(-3.40%)
Mar 23, 2015 1818 1917 1802 1884 843 +72.00(+3.97%)
Mar 20, 2015 1744 1836 1732 1812 740 +94.00(+5.47%)
Mar 19, 2015 1600 1750 1586 1718 1,383 +102.00(+6.31%)
Mar 18, 2015 1564 1640 1564 1616 236 +38.00(+2.41%)
Mar 17, 2015 1600 1614 1574 1578 272 -24.00(-1.50%)
Mar 16, 2015 1590 1638 1574 1602 410 +24.00(+1.52%)
Mar 13, 2015 1580 1598 1524 1578 212 +2.00(+0.13%)
Mar 12, 2015 1562 1576 1544 1576 195 +22.00(+1.42%)
Mar 11, 2015 1550 1571 1532 1554 180 +6.00(+0.39%)
Mar 10, 2015 1554 1554 1512 1548 153 -24.00(-1.53%)
Mar 09, 2015 1524 1572 1470 1572 173 +32.00(+2.08%)
Mar 06, 2015 1566 1574 1522 1540 305 -10.00(-0.65%)
Mar 05, 2015 1536 1592 1530 1550 155 +0.00(+0.00%)
Mar 04, 2015 1560 1562 1524 1550 355 -12.00(-0.77%)
Mar 03, 2015 1588 1596 1562 1562 224 -18.00(-1.14%)
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.