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 UNCHANGED
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 (%)
Oct 31, 2023 0.4568 0.5389 0.4421 0.4650 2,133,090 -0.04(-8.10%)
Oct 30, 2023 0.4301 0.5169 0.3800 0.5060 2,980,918 +0.08(+17.40%)
Oct 27, 2023 0.4549 0.4690 0.3800 0.4310 853,696 -0.04(-8.10%)
Oct 26, 2023 0.4780 0.5000 0.4430 0.4690 469,706 -0.02(-4.89%)
Oct 25, 2023 0.4676 0.5203 0.4500 0.4931 1,519,166 +0.02(+3.46%)
Oct 24, 2023 0.4205 0.4900 0.4100 0.4766 1,050,880 +0.04(+10.20%)
Oct 23, 2023 0.4800 0.4870 0.4312 0.4325 1,570,867 -0.03(-7.41%)
Oct 20, 2023 0.4900 0.5299 0.4331 0.4671 8,242,979 +0.04(+9.73%)
Oct 19, 2023 0.3920 0.4550 0.3870 0.4257 1,421,162 +0.04(+9.15%)
Oct 18, 2023 0.3972 0.4190 0.3800 0.3900 918,659 -0.03(-7.50%)
Oct 17, 2023 0.4230 0.4597 0.4030 0.4216 1,114,022 -0.03(-6.97%)
Oct 16, 2023 0.4566 0.5400 0.4451 0.4532 2,085,674 -0.05(-9.54%)
Oct 13, 2023 0.4500 0.5205 0.4020 0.5010 3,102,552 +0.00(+0.20%)
Oct 12, 2023 0.4700 0.5300 0.4221 0.5000 4,415,947 -0.05(-8.56%)
Oct 11, 2023 0.6335 0.6360 0.5000 0.5468 13,311,459 -0.33(-37.86%)
Oct 10, 2023 0.7100 1.130 0.6300 0.8800 232,770,288 +0.52(+144.44%)
Oct 09, 2023 0.4500 0.4799 0.3416 0.3600 9,230,547 -0.05(-12.52%)
Oct 06, 2023 0.4000 0.4190 0.3750 0.4115 191,428 +0.02(+4.23%)
Oct 05, 2023 0.3950 0.4000 0.3700 0.3948 63,534 -0.01(-1.28%)
Oct 04, 2023 0.4500 0.4500 0.3920 0.3999 212,184 -0.01(-2.75%)
Oct 03, 2023 0.4365 0.4412 0.4000 0.4112 46,080 -0.04(-8.62%)
Oct 02, 2023 0.4100 0.4500 0.3662 0.4500 326,892 +0.03(+7.40%)
Sep 29, 2023 0.4100 0.4190 0.3950 0.4190 47,161 +0.02(+4.72%)
Sep 28, 2023 0.4000 0.4079 0.3940 0.4001 12,093 -0.01(-1.67%)
Sep 27, 2023 0.4150 0.4150 0.3900 0.4069 21,787 -0.01(-3.51%)
Sep 26, 2023 0.4205 0.4300 0.3515 0.4217 94,214 +0.00(+0.33%)
Sep 25, 2023 0.4300 0.4400 0.4150 0.4203 15,799 +0.00(+0.07%)
Sep 22, 2023 0.4220 0.4500 0.3950 0.4200 49,157 -0.01(-2.76%)
Sep 21, 2023 0.4223 0.4620 0.4220 0.4319 29,030 -0.01(-2.06%)
Sep 20, 2023 0.4598 0.4651 0.4200 0.4410 32,571 -0.01(-1.43%)
Sep 19, 2023 0.4340 0.4474 0.4200 0.4474 39,501 +0.02(+3.49%)
Sep 18, 2023 0.4400 0.4500 0.4110 0.4323 49,727 +0.02(+5.18%)
Sep 15, 2023 0.4400 0.4500 0.4099 0.4110 123,573 -0.02(-4.44%)
Sep 14, 2023 0.4494 0.4494 0.4110 0.4301 50,569 +0.01(+2.09%)
Sep 13, 2023 0.4550 0.4592 0.4051 0.4213 218,178 -0.05(-10.36%)
Sep 12, 2023 0.4500 0.4919 0.4400 0.4700 122,930 +0.01(+2.46%)
Sep 11, 2023 0.4484 0.4849 0.4330 0.4587 25,886 +0.01(+1.93%)
Sep 08, 2023 0.4890 0.4959 0.4310 0.4500 98,491 -0.00(-0.55%)
Sep 07, 2023 0.4850 0.5697 0.4511 0.4525 232,427 -0.02(-3.93%)
Sep 06, 2023 0.4920 0.4920 0.4600 0.4710 71,993 -0.03(-6.19%)
Sep 05, 2023 0.5400 0.5420 0.4600 0.5021 269,028 -0.01(-1.86%)
Sep 01, 2023 0.4870 0.5116 0.4500 0.5116 877,849 +0.03(+7.14%)
Aug 31, 2023 0.5100 0.5100 0.4620 0.4775 37,788 -0.00(-0.08%)
Aug 30, 2023 0.4700 0.4780 0.4604 0.4779 61,697 +0.01(+1.68%)
Aug 29, 2023 0.4751 0.4794 0.4350 0.4700 69,443 +0.01(+2.20%)
Aug 28, 2023 0.5050 0.5089 0.4500 0.4599 108,985 -0.05(-9.63%)
Aug 25, 2023 0.5210 0.5348 0.4900 0.5089 94,706 -0.03(-4.95%)
Aug 24, 2023 0.5480 0.5480 0.5102 0.5354 55,476 -0.03(-5.24%)
Aug 23, 2023 0.6000 0.6216 0.5270 0.5650 271,774 -0.05(-8.53%)
Aug 22, 2023 0.6400 0.6450 0.5900 0.6177 40,103 -0.02(-2.72%)
Aug 21, 2023 0.6590 0.6590 0.6004 0.6350 69,116 +0.00(+0.47%)
Aug 18, 2023 0.6000 0.6330 0.5700 0.6320 58,984 +0.04(+6.04%)
Aug 17, 2023 0.5911 0.6060 0.5700 0.5960 77,441 -0.01(-2.13%)
Aug 16, 2023 0.6500 0.6700 0.5500 0.6090 928,644 -0.03(-4.43%)
Aug 15, 2023 0.6299 0.6770 0.6003 0.6372 72,701 -0.01(-1.98%)
Aug 14, 2023 0.6802 0.6900 0.6169 0.6501 96,107 -0.04(-6.43%)
Aug 11, 2023 0.6990 0.6990 0.6500 0.6948 43,923 -0.01(-0.74%)
Aug 10, 2023 0.7100 0.7310 0.6620 0.7000 67,987 +0.00(+0.24%)
Aug 09, 2023 0.7208 0.7300 0.6800 0.6983 229,010 -0.03(-4.34%)
Aug 08, 2023 0.7651 0.7758 0.7100 0.7300 146,122 -0.07(-8.29%)
Aug 07, 2023 0.8500 0.8500 0.7650 0.7960 235,864 -0.05(-6.24%)
Aug 04, 2023 0.8900 0.8999 0.8327 0.8490 185,939 -0.03(-3.71%)
Aug 03, 2023 0.8700 0.8896 0.8403 0.8817 236,487 +0.01(+0.88%)
Aug 02, 2023 0.8100 0.9101 0.8000 0.8740 669,167 +0.00(+0.45%)
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.