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

Supercom Ltd (NQ: SPCB )

3.820 +0.070 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2017 512.00 558.00 512.00 556.00 548 +50.00(+9.88%)
May 30, 2017 440.00 508.00 434.00 506.00 695 +72.00(+16.59%)
May 26, 2017 450.00 450.00 432.00 434.00 48 -4.00(-0.91%)
May 25, 2017 442.00 458.00 402.00 438.00 169 +0.00(+0.00%)
May 24, 2017 438.00 460.00 418.00 438.00 522 +2.00(+0.46%)
May 23, 2017 498.00 534.00 432.00 436.00 603 -58.00(-11.74%)
May 22, 2017 532.00 532.00 478.16 494.00 198 -34.00(-6.44%)
May 19, 2017 516.00 528.00 502.00 528.00 74 +12.00(+2.33%)
May 18, 2017 521.18 529.80 516.00 516.00 69 +6.00(+1.18%)
May 17, 2017 524.00 540.00 506.00 510.00 170 -16.00(-3.04%)
May 16, 2017 535.18 535.18 522.00 526.00 156 +22.00(+4.37%)
May 15, 2017 428.00 540.00 428.00 504.00 96 -26.00(-4.91%)
May 12, 2017 518.00 530.00 492.00 530.00 109 +12.00(+2.32%)
May 11, 2017 555.24 555.24 488.00 518.00 183 -40.00(-7.17%)
May 10, 2017 548.00 570.00 530.00 558.00 105 +6.00(+1.09%)
May 09, 2017 512.00 552.00 512.00 552.00 79 +40.00(+7.81%)
May 08, 2017 528.00 532.00 512.00 512.00 86 -16.00(-3.03%)
May 05, 2017 528.62 540.00 512.00 528.00 107 -8.42(-1.57%)
May 04, 2017 529.24 542.00 528.00 536.42 45 +4.42(+0.83%)
May 03, 2017 548.00 548.00 532.00 532.00 134 -26.00(-4.66%)
May 02, 2017 554.00 560.00 528.00 558.00 99 +10.00(+1.82%)
May 01, 2017 534.00 568.00 524.00 548.00 129 +14.00(+2.62%)
Apr 28, 2017 570.00 570.00 512.00 534.00 403 -41.00(-7.13%)
Apr 27, 2017 560.00 576.00 544.20 575.00 96 +21.00(+3.79%)
Apr 26, 2017 588.00 598.00 554.00 554.00 102 -16.00(-2.81%)
Apr 25, 2017 580.00 602.00 570.00 570.00 137 -14.00(-2.40%)
Apr 24, 2017 594.00 610.00 582.00 584.00 71 -4.00(-0.68%)
Apr 21, 2017 603.06 604.00 580.00 588.00 90 -10.00(-1.67%)
Apr 20, 2017 622.00 622.00 594.00 598.00 79 -20.00(-3.24%)
Apr 19, 2017 616.00 643.00 592.00 618.00 281 +8.00(+1.31%)
Apr 18, 2017 622.00 622.00 584.00 610.00 71 +0.00(+0.00%)
Apr 17, 2017 590.00 626.00 590.00 610.00 78 +0.00(+0.00%)
Apr 13, 2017 600.00 614.00 568.00 610.00 180 +10.00(+1.67%)
Apr 12, 2017 586.00 600.00 576.00 600.00 124 +6.00(+1.01%)
Apr 11, 2017 582.00 598.00 570.00 594.00 117 +14.00(+2.41%)
Apr 10, 2017 554.00 582.00 554.00 580.00 110 -2.00(-0.34%)
Apr 07, 2017 550.00 582.00 550.00 582.00 98 +18.00(+3.19%)
Apr 06, 2017 566.00 580.00 548.00 564.00 113 +6.00(+1.08%)
Apr 05, 2017 558.00 572.00 540.00 558.00 74 +4.00(+0.72%)
Apr 04, 2017 544.00 558.00 544.00 554.00 39 -6.00(-1.07%)
Apr 03, 2017 566.00 582.00 542.00 560.00 148 -12.00(-2.10%)
Mar 31, 2017 578.98 584.00 562.00 572.00 24 +8.00(+1.42%)
Mar 30, 2017 562.00 576.00 558.84 564.00 91 -6.00(-1.05%)
Mar 29, 2017 556.00 574.00 551.86 570.00 91 +4.00(+0.71%)
Mar 28, 2017 554.00 578.00 528.00 566.00 191 +4.00(+0.71%)
Mar 27, 2017 572.12 574.00 536.00 562.00 200 -16.00(-2.77%)
Mar 24, 2017 582.00 582.00 564.00 578.00 73 +2.00(+0.35%)
Mar 23, 2017 564.00 586.00 560.00 576.00 94 +4.00(+0.70%)
Mar 22, 2017 580.00 602.00 560.00 572.00 157 -10.00(-1.72%)
Mar 21, 2017 604.00 606.00 561.12 582.00 299 -16.00(-2.68%)
Mar 20, 2017 598.00 604.00 582.00 598.00 201 +8.00(+1.36%)
Mar 17, 2017 580.00 628.00 580.00 590.00 123 +14.00(+2.43%)
Mar 16, 2017 552.00 576.00 534.00 576.00 455 +30.00(+5.49%)
Mar 15, 2017 574.00 574.00 530.00 546.00 207 +26.00(+5.00%)
Mar 14, 2017 510.00 535.80 505.00 520.00 188 +20.00(+4.00%)
Mar 13, 2017 530.00 546.00 500.00 500.00 357 -38.00(-7.06%)
Mar 10, 2017 530.00 546.00 530.00 538.00 168 +8.00(+1.51%)
Mar 09, 2017 534.00 540.00 524.00 530.00 75 -10.00(-1.85%)
Mar 08, 2017 538.00 548.00 526.00 540.00 33 -2.00(-0.37%)
Mar 07, 2017 546.00 558.00 528.00 542.00 139 -12.00(-2.17%)
Mar 06, 2017 550.00 558.00 532.00 554.00 127 +2.00(+0.36%)
Mar 03, 2017 560.00 560.00 540.00 552.00 112 -8.00(-1.43%)
Mar 02, 2017 572.00 572.04 549.66 560.00 204 -14.00(-2.44%)
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.