Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Supercom Ltd (NQ: SPCB )

0.1926 +0.0020 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2023 2.310 2.400 2.140 2.400 38,718 +0.07(+3.00%)
Jan 30, 2023 2.380 2.380 2.190 2.330 27,665 -0.04(-1.69%)
Jan 27, 2023 2.340 2.400 2.250 2.370 80,057 -0.01(-0.42%)
Jan 26, 2023 2.340 2.390 2.320 2.380 28,541 +0.03(+1.28%)
Jan 25, 2023 2.300 2.350 2.220 2.350 48,595 +0.09(+3.98%)
Jan 24, 2023 2.240 2.290 2.216 2.260 36,629 -0.02(-0.88%)
Jan 23, 2023 2.320 2.320 2.220 2.280 67,010 -0.01(-0.44%)
Jan 20, 2023 2.360 2.370 2.210 2.290 108,357 +0.03(+1.26%)
Jan 19, 2023 2.110 2.280 2.100 2.261 60,067 +0.06(+2.79%)
Jan 18, 2023 2.100 2.200 2.060 2.200 51,431 +0.07(+3.29%)
Jan 17, 2023 2.160 2.190 2.000 2.130 13,327 -0.03(-1.39%)
Jan 13, 2023 2.220 2.220 2.085 2.160 53,633 +0.03(+1.41%)
Jan 12, 2023 2.100 2.185 2.006 2.130 46,075 +0.07(+3.40%)
Jan 11, 2023 1.960 2.080 1.950 2.060 17,247 +0.07(+3.52%)
Jan 10, 2023 1.920 1.990 1.900 1.990 16,105 +0.03(+1.79%)
Jan 09, 2023 1.864 1.960 1.864 1.955 34,769 +0.04(+2.05%)
Jan 06, 2023 1.830 1.940 1.780 1.916 39,666 +0.07(+3.56%)
Jan 05, 2023 1.950 1.950 1.791 1.850 26,013 -0.05(-2.63%)
Jan 04, 2023 1.860 1.950 1.860 1.900 23,602 +0.08(+4.40%)
Jan 03, 2023 1.780 1.825 1.760 1.820 17,130 +0.04(+2.25%)
Dec 30, 2022 1.780 1.780 1.710 1.780 21,028 -0.01(-0.53%)
Dec 29, 2022 1.760 1.830 1.760 1.789 29,928 -0.01(-0.59%)
Dec 28, 2022 1.800 1.890 1.750 1.800 40,518 -0.05(-2.70%)
Dec 27, 2022 2.030 2.030 1.800 1.850 61,917 -0.15(-7.50%)
Dec 23, 2022 1.950 2.010 1.921 2.000 23,041 +0.04(+2.04%)
Dec 22, 2022 2.020 2.020 1.910 1.960 25,737 -0.05(-2.49%)
Dec 21, 2022 2.010 2.040 1.990 2.010 12,932 -0.01(-0.50%)
Dec 20, 2022 2.070 2.100 2.010 2.020 21,868 -0.03(-1.46%)
Dec 19, 2022 2.130 2.130 2.000 2.050 26,172 -0.10(-4.87%)
Dec 16, 2022 2.260 2.260 2.060 2.155 25,186 -0.04(-1.60%)
Dec 15, 2022 2.180 2.210 2.150 2.190 22,867 +0.01(+0.46%)
Dec 14, 2022 2.170 2.195 2.120 2.180 8,112 +0.01(+0.46%)
Dec 13, 2022 2.100 2.170 2.100 2.170 25,486 +0.02(+0.93%)
Dec 12, 2022 2.060 2.150 2.000 2.150 46,289 +0.06(+2.87%)
Dec 09, 2022 2.160 2.180 1.950 2.090 58,393 -0.02(-0.95%)
Dec 08, 2022 1.900 2.180 1.900 2.110 216,145 +0.20(+10.47%)
Dec 07, 2022 1.990 2.000 1.855 1.910 88,594 +0.01(+0.53%)
Dec 06, 2022 2.030 2.040 1.870 1.900 60,402 -0.06(-3.06%)
Dec 05, 2022 2.050 2.080 1.950 1.960 42,166 -0.09(-4.39%)
Dec 02, 2022 2.100 2.100 2.000 2.050 38,883 -0.01(-0.49%)
Dec 01, 2022 2.130 2.193 2.000 2.060 122,204 -0.06(-2.83%)
Nov 30, 2022 2.030 2.160 1.890 2.120 166,350 +0.06(+2.91%)
Nov 29, 2022 2.050 2.064 2.000 2.060 88,939 +0.03(+1.48%)
Nov 28, 2022 1.980 2.180 1.935 2.030 595,470 +0.06(+3.05%)
Nov 25, 2022 1.800 2.060 1.720 1.970 332,804 +0.14(+7.65%)
Nov 23, 2022 1.920 2.020 1.730 1.830 539,082 -0.41(-18.30%)
Nov 22, 2022 2.300 2.373 2.124 2.240 35,672 -0.12(-5.08%)
Nov 21, 2022 2.500 2.500 2.261 2.360 14,329 -0.07(-2.84%)
Nov 18, 2022 2.478 2.478 2.320 2.429 10,606 +0.03(+1.25%)
Nov 17, 2022 2.270 2.474 2.118 2.399 27,452 +0.05(+2.30%)
Nov 16, 2022 2.300 2.350 2.210 2.345 8,910 -0.02(-0.89%)
Nov 15, 2022 2.450 2.495 2.306 2.366 10,081 +0.01(+0.30%)
Nov 14, 2022 2.201 2.494 2.201 2.359 11,127 -0.04(-1.63%)
Nov 11, 2022 2.117 2.399 2.117 2.398 20,305 +0.12(+5.18%)
Nov 10, 2022 2.106 2.280 2.106 2.280 20,493 +0.13(+6.15%)
Nov 09, 2022 2.299 2.299 2.110 2.148 30,930 -0.05(-2.36%)
Nov 08, 2022 2.300 2.300 2.200 2.200 12,075 -0.08(-3.51%)
Nov 07, 2022 2.400 2.400 2.166 2.280 28,761 -0.05(-2.15%)
Nov 04, 2022 2.332 2.332 2.204 2.330 20,824 +0.03(+1.30%)
Nov 03, 2022 2.365 2.375 2.200 2.300 29,650 -0.04(-1.58%)
Nov 02, 2022 2.370 2.450 2.200 2.337 38,997 -0.03(-1.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.