Skip to main content

Supercom Ltd (NQ: SPCB )

0.1921 -0.0027 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 0.1900 0.1966 0.1900 0.1948 1,424,544 +0.00(+1.94%)
Jun 12, 2024 0.1900 0.1918 0.1875 0.1911 873,659 -0.00(-0.78%)
Jun 11, 2024 0.1924 0.1954 0.1800 0.1926 1,112,082 +0.00(+1.05%)
Jun 10, 2024 0.1895 0.1954 0.1812 0.1906 798,768 +0.00(+0.69%)
Jun 07, 2024 0.1939 0.1951 0.1811 0.1893 1,470,645 -0.00(-2.27%)
Jun 06, 2024 0.2000 0.2159 0.1890 0.1937 1,396,389 -0.00(-0.97%)
Jun 05, 2024 0.1909 0.1998 0.1906 0.1956 1,180,256 +0.00(+2.57%)
Jun 04, 2024 0.1980 0.1980 0.1846 0.1907 1,998,692 -0.00(-2.46%)
Jun 03, 2024 0.2128 0.2198 0.1770 0.1955 3,250,885 -0.02(-8.86%)
May 31, 2024 0.2300 0.2300 0.2100 0.2145 2,121,650 -0.02(-7.94%)
May 30, 2024 0.2125 0.2410 0.2050 0.2330 7,434,975 +0.02(+11.75%)
May 29, 2024 0.1990 0.2180 0.1990 0.2085 2,105,493 -0.00(-1.47%)
May 28, 2024 0.1994 0.2168 0.1920 0.2116 4,192,790 +0.01(+7.14%)
May 24, 2024 0.1975 0.1995 0.1901 0.1975 1,371,771 -0.00(-1.05%)
May 23, 2024 0.1911 0.2047 0.1897 0.1996 3,098,272 +0.01(+5.05%)
May 22, 2024 0.1994 0.1996 0.1853 0.1900 3,123,445 -0.01(-6.63%)
May 21, 2024 0.2183 0.2189 0.2010 0.2035 3,057,275 -0.02(-7.84%)
May 20, 2024 0.2100 0.2301 0.2074 0.2208 4,184,816 +0.01(+3.76%)
May 17, 2024 0.2100 0.2430 0.2025 0.2128 11,331,837 +0.01(+2.85%)
May 16, 2024 0.2200 0.2269 0.1973 0.2069 10,209,122 +0.01(+2.73%)
May 15, 2024 0.2700 0.2799 0.2000 0.2014 33,460,306 -0.01(-6.76%)
May 14, 2024 0.2050 0.2248 0.1850 0.2160 4,530,354 +0.02(+11.86%)
May 13, 2024 0.1968 0.1994 0.1819 0.1931 2,107,363 -0.00(-1.28%)
May 10, 2024 0.2021 0.2046 0.1930 0.1956 843,509 -0.00(-1.95%)
May 09, 2024 0.1900 0.2018 0.1885 0.1995 1,598,000 +0.01(+5.00%)
May 08, 2024 0.2000 0.2035 0.1876 0.1900 1,919,332 -0.02(-7.81%)
May 07, 2024 0.2120 0.2120 0.2013 0.2061 2,659,125 -0.01(-4.14%)
May 06, 2024 0.2050 0.2222 0.2010 0.2150 4,953,093 +0.00(+0.28%)
May 03, 2024 0.2220 0.2220 0.2064 0.2144 2,753,924 +0.01(+3.68%)
May 02, 2024 0.2067 0.2150 0.2050 0.2068 2,143,367 -0.00(-0.34%)
May 01, 2024 0.2129 0.2190 0.2026 0.2075 3,739,555 -0.01(-6.32%)
Apr 30, 2024 0.2290 0.2327 0.2200 0.2215 3,967,612 -0.02(-7.32%)
Apr 29, 2024 0.2300 0.2390 0.2212 0.2390 5,572,500 -0.00(-0.38%)
Apr 26, 2024 0.2453 0.2614 0.2352 0.2399 6,805,622 -0.01(-4.80%)
Apr 25, 2024 0.2633 0.2910 0.2510 0.2520 52,626,532 +0.03(+12.70%)
Apr 24, 2024 0.2400 0.2400 0.2200 0.2236 4,823,076 -0.02(-6.83%)
Apr 23, 2024 0.2600 0.2685 0.2300 0.2400 8,992,618 -0.05(-17.16%)
Apr 22, 2024 0.2996 0.3385 0.2600 0.2897 70,570,784 +0.07(+31.68%)
Apr 19, 2024 0.2800 0.2850 0.2198 0.2200 13,906,932 -0.02(-8.33%)
Apr 18, 2024 0.3091 0.3150 0.2400 0.2400 8,514,640 -0.12(-33.31%)
Apr 17, 2024 0.3231 0.3940 0.3154 0.3599 11,334,266 -0.01(-3.49%)
Apr 16, 2024 0.4800 0.4800 0.3380 0.3729 33,525,188 -0.03(-6.87%)
Apr 15, 2024 0.3600 0.5450 0.3301 0.4004 127,351,016 +0.12(+45.07%)
Apr 12, 2024 0.2534 0.3007 0.2500 0.2760 18,690,158 +0.04(+17.75%)
Apr 11, 2024 0.2435 0.2450 0.2211 0.2344 4,170,806 -0.01(-2.33%)
Apr 10, 2024 0.2140 0.2530 0.1902 0.2400 12,126,135 +0.02(+7.29%)
Apr 09, 2024 0.2050 0.2237 0.1880 0.2237 3,989,907 +0.00(+0.58%)
Apr 08, 2024 0.2455 0.2478 0.2070 0.2224 10,749,718 -0.07(-22.78%)
Apr 05, 2024 0.2790 0.3450 0.2352 0.2880 88,948,776 +0.08(+37.14%)
Apr 04, 2024 0.1800 0.2350 0.1710 0.2100 8,456,888 +0.03(+19.45%)
Apr 03, 2024 0.1666 0.1800 0.1666 0.1758 309,114 +0.00(+0.86%)
Apr 02, 2024 0.1735 0.1769 0.1703 0.1743 452,511 +0.01(+3.14%)
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.