Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Supercom Ltd
(NQ:
SPCB
)
0.2145
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2024
0.1709
0.1821
0.1660
0.1690
269,545
+0.00(+1.81%)
Mar 28, 2024
0.1778
0.1720
0.1660
0.1660
679,417
-0.01(-6.74%)
Mar 27, 2024
0.1799
0.2090
0.1751
0.1780
1,627,993
-0.01(-4.04%)
Mar 26, 2024
0.1900
0.1972
0.1703
0.1855
1,330,259
-0.01(-6.08%)
Mar 25, 2024
0.1700
0.1990
0.1650
0.1975
2,353,045
+0.03(+17.00%)
Mar 22, 2024
0.1700
0.1716
0.1635
0.1688
302,446
-0.00(-0.76%)
Mar 21, 2024
0.1690
0.1709
0.1662
0.1701
276,338
-0.00(-1.39%)
Mar 20, 2024
0.1654
0.1729
0.1650
0.1725
585,563
+0.01(+4.55%)
Mar 19, 2024
0.1660
0.1685
0.1611
0.1650
233,352
+0.00(+1.41%)
Mar 18, 2024
0.1690
0.1700
0.1625
0.1627
364,639
-0.00(-0.79%)
Mar 15, 2024
0.1586
0.1732
0.1586
0.1640
257,436
+0.00(+0.31%)
Mar 14, 2024
0.1668
0.1692
0.1600
0.1635
607,257
-0.00(-1.09%)
Mar 13, 2024
0.1630
0.1702
0.1630
0.1653
169,992
-0.00(-1.61%)
Mar 12, 2024
0.1790
0.1799
0.1641
0.1680
550,517
-0.00(-1.18%)
Mar 11, 2024
0.1740
0.1748
0.1625
0.1700
429,878
+0.00(+0.00%)
Mar 08, 2024
0.1640
0.1748
0.1524
0.1700
691,681
+0.01(+3.03%)
Mar 07, 2024
0.1649
0.1661
0.1602
0.1650
411,063
+0.00(+1.60%)
Mar 06, 2024
0.1700
0.1700
0.1606
0.1624
419,795
-0.00(-2.23%)
Mar 05, 2024
0.1675
0.1736
0.1660
0.1661
741,972
-0.01(-4.32%)
Mar 04, 2024
0.1713
0.1750
0.1668
0.1736
470,998
+0.00(+1.52%)
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
.