Supercom Ltd (NQ: SPCB )

0.1752 -0.0004 (-0.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.1737 0.1770 0.1708 0.1752 738,513 -0.00(-0.23%)
Jul 23, 2024 0.1757 0.1798 0.1731 0.1756 1,192,517 -0.00(-2.50%)
Jul 22, 2024 0.1750 0.1832 0.1750 0.1801 1,136,633 -0.00(-1.21%)
Jul 19, 2024 0.1739 0.1900 0.1730 0.1823 3,821,527 +0.01(+5.74%)
Jul 18, 2024 0.1792 0.1792 0.1721 0.1724 711,970 -0.01(-3.85%)
Jul 17, 2024 0.1801 0.1810 0.1711 0.1793 665,254 -0.00(-1.05%)
Jul 16, 2024 0.1819 0.1875 0.1798 0.1812 752,404 -0.00(-0.44%)
Jul 15, 2024 0.1859 0.1890 0.1801 0.1820 1,047,094 -0.00(-2.15%)
Jul 12, 2024 0.1866 0.1940 0.1830 0.1860 1,647,071 -0.00(-0.32%)
Jul 11, 2024 0.1960 0.1964 0.1736 0.1866 8,023,043 +0.02(+10.28%)
Jul 10, 2024 0.1770 0.1793 0.1650 0.1692 1,920,669 -0.01(-4.73%)
Jul 09, 2024 0.1800 0.1841 0.1744 0.1776 788,528 -0.01(-3.43%)
Jul 08, 2024 0.1880 0.1880 0.1805 0.1839 1,032,348 -0.00(-0.97%)
Jul 05, 2024 0.1897 0.1897 0.1810 0.1857 1,074,421 -0.00(-0.11%)
Jul 03, 2024 0.1900 0.1900 0.1850 0.1859 831,857 -0.00(-2.47%)
Jul 02, 2024 0.1912 0.1950 0.1855 0.1906 1,311,930 -0.00(-2.06%)
Jul 01, 2024 0.1942 0.2040 0.1900 0.1946 1,734,885 -0.01(-2.70%)
Jun 28, 2024 0.1920 0.2079 0.1900 0.2000 3,899,611 +0.01(+5.54%)
Jun 27, 2024 0.1849 0.1950 0.1804 0.1895 5,062,547 +0.00(+0.91%)
Jun 26, 2024 0.1950 0.1950 0.1830 0.1878 537,286 +0.00(+0.27%)
Jun 25, 2024 0.1860 0.1893 0.1750 0.1873 1,352,471 +0.00(+0.70%)
Jun 24, 2024 0.1850 0.1996 0.1850 0.1860 2,103,447 -0.00(-0.69%)
Jun 21, 2024 0.1865 0.1930 0.1788 0.1873 1,463,857 +0.01(+2.91%)
Jun 20, 2024 0.1800 0.1955 0.1775 0.1820 4,062,198 +0.01(+4.30%)
Jun 18, 2024 0.1843 0.1863 0.1739 0.1745 1,908,237 -0.01(-5.57%)
Jun 17, 2024 0.1898 0.1912 0.1783 0.1848 1,369,414 -0.01(-3.80%)
Jun 14, 2024 0.2000 0.2000 0.1871 0.1921 1,173,205 -0.00(-1.39%)
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%)
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.