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

Supercom Ltd (NQ: SPCB )

3.525 +0.065 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM 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, 2016 786.00 786.00 736.20 762.00 128 -24.00(-3.05%)
May 27, 2016 720.00 786.00 786.00 786.00 276 +68.00(+9.47%)
May 26, 2016 694.00 718.00 680.00 718.00 210 +28.00(+4.06%)
May 25, 2016 690.00 698.00 668.00 690.00 97 -6.00(-0.86%)
May 24, 2016 692.00 700.00 672.00 696.00 282 +2.00(+0.29%)
May 23, 2016 700.00 702.00 680.98 694.00 117 -6.00(-0.86%)
May 20, 2016 644.00 700.00 644.00 700.00 123 +58.00(+9.03%)
May 19, 2016 616.10 642.00 600.00 642.00 131 +28.00(+4.56%)
May 18, 2016 638.00 638.00 592.00 614.00 171 -2.00(-0.32%)
May 17, 2016 680.00 680.00 592.00 616.00 660 -32.00(-4.94%)
May 16, 2016 664.00 694.00 624.00 648.00 342 -24.00(-3.57%)
May 13, 2016 684.00 726.00 672.00 672.00 131 -18.00(-2.61%)
May 12, 2016 706.00 771.72 673.98 690.00 199 -9.00(-1.29%)
May 11, 2016 692.00 812.20 658.00 699.00 355 +11.00(+1.60%)
May 10, 2016 742.00 742.00 674.00 688.00 134 -22.00(-3.10%)
May 09, 2016 762.00 764.00 702.00 710.00 56 -6.00(-0.84%)
May 06, 2016 692.00 754.00 692.00 716.00 143 +16.00(+2.29%)
May 05, 2016 722.00 734.00 700.00 700.00 123 -14.00(-1.96%)
May 04, 2016 780.00 780.00 702.48 714.00 328 -44.00(-5.80%)
May 03, 2016 778.00 790.90 758.00 758.00 111 -16.00(-2.07%)
May 02, 2016 832.00 836.00 772.00 774.00 140 -44.00(-5.38%)
Apr 29, 2016 804.00 826.00 780.00 818.00 198 +16.00(+2.00%)
Apr 28, 2016 826.00 838.88 792.00 802.00 87 -22.00(-2.67%)
Apr 27, 2016 840.00 857.12 814.00 824.00 62 -16.00(-1.90%)
Apr 26, 2016 872.00 872.00 800.02 840.00 156 -32.00(-3.67%)
Apr 25, 2016 872.00 876.00 854.00 872.00 97 +12.00(+1.40%)
Apr 22, 2016 860.00 868.00 856.00 860.00 152 -6.00(-0.69%)
Apr 21, 2016 890.00 890.00 860.00 866.00 117 -20.00(-2.26%)
Apr 20, 2016 890.00 890.00 874.00 886.00 78 +4.00(+0.45%)
Apr 19, 2016 886.00 894.00 862.00 882.00 156 +0.00(+0.00%)
Apr 18, 2016 874.00 934.98 864.00 882.00 362 +18.00(+2.08%)
Apr 15, 2016 842.00 866.00 842.00 864.00 81 +20.00(+2.37%)
Apr 14, 2016 860.00 863.00 826.00 844.00 276 -4.00(-0.47%)
Apr 13, 2016 776.00 850.00 768.00 848.00 379 +74.00(+9.56%)
Apr 12, 2016 720.00 774.00 698.00 774.00 281 +56.00(+7.80%)
Apr 11, 2016 750.00 753.12 686.00 718.00 1,111 -44.00(-5.77%)
Apr 08, 2016 802.00 814.00 762.00 762.00 204 -42.00(-5.22%)
Apr 07, 2016 788.00 808.00 760.00 804.00 172 +18.00(+2.29%)
Apr 06, 2016 786.00 800.00 706.00 786.00 1,065 -48.00(-5.76%)
Apr 05, 2016 802.00 860.00 802.00 834.00 383 +36.00(+4.51%)
Apr 04, 2016 770.00 822.00 764.00 798.00 471 +34.00(+4.45%)
Apr 01, 2016 796.00 796.00 754.00 764.00 266 -32.00(-4.02%)
Mar 31, 2016 762.00 818.00 762.00 796.00 239 +32.00(+4.19%)
Mar 30, 2016 740.00 802.00 740.00 764.00 400 +24.00(+3.24%)
Mar 29, 2016 764.00 770.00 726.00 740.00 659 -28.00(-3.65%)
Mar 28, 2016 804.00 818.00 748.00 768.00 457 -26.00(-3.27%)
Mar 24, 2016 810.00 794.00 794.00 794.00 153 -12.00(-1.49%)
Mar 23, 2016 838.00 858.00 764.00 806.00 574 -32.00(-3.82%)
Mar 22, 2016 902.00 918.00 832.40 838.00 238 -64.00(-7.10%)
Mar 21, 2016 930.00 944.00 902.00 902.00 179 -28.00(-3.01%)
Mar 18, 2016 922.00 954.00 918.00 930.00 253 +2.00(+0.22%)
Mar 17, 2016 894.00 972.00 894.00 928.00 228 +44.00(+4.98%)
Mar 16, 2016 918.00 944.00 879.00 884.00 402 -36.00(-3.91%)
Mar 15, 2016 952.00 958.00 914.00 920.00 205 -28.00(-2.95%)
Mar 14, 2016 958.00 966.00 932.00 948.00 107 -6.00(-0.63%)
Mar 11, 2016 998.00 998.00 944.00 954.00 119 +8.00(+0.85%)
Mar 10, 2016 968.00 1000 941.60 946.00 206 -24.00(-2.47%)
Mar 09, 2016 1010 1026 958.00 970.00 166 -32.00(-3.19%)
Mar 08, 2016 1018 1020 990.00 1002 303 -12.00(-1.18%)
Mar 07, 2016 1010 1024 1010 1014 116 +2.00(+0.20%)
Mar 04, 2016 996.00 1016 986.00 1012 223 +20.00(+2.02%)
Mar 03, 2016 974.00 1034 968.00 992.00 399 +26.00(+2.69%)
Mar 02, 2016 950.00 978.00 940.00 966.00 695 +16.00(+1.68%)
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.