Supercom Ltd (NQ: SPCB )

1.010 USD +0.020 (+2.02%)
Streaming Delayed Price Updated: 12:29 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.