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 (%)
Nov 30, 2021 7.300 7.300 6.702 6.879 29,375 -0.40(-5.50%)
Nov 29, 2021 7.200 7.599 6.733 7.279 39,011 -0.12(-1.62%)
Nov 26, 2021 7.165 7.399 7.000 7.399 32,762 +0.21(+2.94%)
Nov 24, 2021 6.700 7.300 6.700 7.188 30,957 +0.20(+2.85%)
Nov 23, 2021 7.400 7.528 6.900 6.989 57,935 -0.30(-4.13%)
Nov 22, 2021 7.700 7.880 7.130 7.290 38,943 -0.58(-7.42%)
Nov 19, 2021 8.000 8.298 7.700 7.874 60,980 -0.13(-1.58%)
Nov 18, 2021 8.100 8.000 7.800 8.000 24,133 -0.08(-1.04%)
Nov 17, 2021 8.000 8.200 7.700 8.084 52,242 +0.06(+0.70%)
Nov 16, 2021 7.991 8.170 7.610 8.028 46,615 +0.10(+1.24%)
Nov 15, 2021 7.952 8.300 7.900 7.930 40,599 +0.00(+0.06%)
Nov 12, 2021 8.300 8.480 7.812 7.925 63,326 -0.40(-4.75%)
Nov 11, 2021 8.878 8.878 8.001 8.320 85,748 -0.18(-2.12%)
Nov 10, 2021 8.800 8.500 8.500 70,478 -0.35(-3.95%)
Nov 09, 2021 9.000 9.099 8.800 8.850 25,844 -0.10(-1.13%)
Nov 08, 2021 8.994 9.230 8.900 8.951 25,966 -0.00(-0.02%)
Nov 05, 2021 9.074 9.270 8.900 8.953 22,315 -0.24(-2.58%)
Nov 04, 2021 8.900 9.300 8.855 9.190 55,959 +0.12(+1.35%)
Nov 03, 2021 8.900 9.100 8.700 9.068 58,771 -0.03(-0.35%)
Nov 02, 2021 8.950 9.200 8.710 9.100 36,664 +0.00(+0.00%)
Nov 01, 2021 8.700 9.100 9.000 9.100 46,752 +0.10(+1.11%)
Oct 29, 2021 8.900 9.000 8.500 9.000 68,269 -0.03(-0.30%)
Oct 28, 2021 9.450 9.450 8.900 9.027 82,439 -0.45(-4.78%)
Oct 27, 2021 10.23 10.50 9.250 9.480 258,913 -1.42(-13.03%)
Oct 26, 2021 9.100 10.90 10.90 954,574 +1.10(+11.22%)
Oct 25, 2021 8.400 13.00 8.400 9.800 1,412,018 +1.32(+15.57%)
Oct 22, 2021 8.700 8.720 8.320 8.480 21,786 -0.25(-2.83%)
Oct 21, 2021 8.800 8.900 8.560 8.727 9,567 -0.02(-0.27%)
Oct 20, 2021 9.000 9.050 8.370 8.751 18,925 -0.32(-3.51%)
Oct 19, 2021 8.900 9.100 8.310 9.069 14,880 +0.12(+1.33%)
Oct 18, 2021 9.000 9.180 8.820 8.950 8,327 -0.10(-1.12%)
Oct 15, 2021 8.996 9.200 8.900 9.051 15,427 -0.18(-1.95%)
Oct 14, 2021 9.000 9.300 8.900 9.231 15,467 +0.27(+3.01%)
Oct 13, 2021 9.000 9.080 8.850 8.961 4,272 +0.02(+0.20%)
Oct 12, 2021 8.900 9.000 8.800 8.943 21,073 -0.01(-0.08%)
Oct 11, 2021 9.000 9.001 8.800 8.950 20,484 -0.12(-1.31%)
Oct 08, 2021 9.350 9.400 8.900 9.069 24,383 -0.28(-3.02%)
Oct 07, 2021 9.650 9.700 9.200 9.351 21,772 -0.15(-1.58%)
Oct 06, 2021 9.400 9.700 9.201 9.501 10,854 +0.00(+0.01%)
Oct 05, 2021 9.825 9.825 9.302 9.500 21,814 -0.10(-1.04%)
Oct 04, 2021 9.800 9.980 9.510 9.600 10,767 -0.34(-3.42%)
Oct 01, 2021 9.900 10.00 9.700 9.940 16,614 -0.01(-0.10%)
Sep 30, 2021 9.803 10.10 9.700 9.950 12,740 +0.02(+0.20%)
Sep 29, 2021 10.20 10.20 9.800 9.930 10,871 -0.02(-0.16%)
Sep 28, 2021 10.20 10.20 9.600 9.946 30,477 -0.05(-0.54%)
Sep 27, 2021 10.20 10.20 10.00 10.00 13,598 -0.30(-2.91%)
Sep 24, 2021 10.00 10.30 9.900 10.30 13,011 +0.20(+1.98%)
Sep 23, 2021 10.10 10.30 9.901 10.10 18,704 +0.00(+0.00%)
Sep 22, 2021 10.10 10.20 9.950 10.10 16,139 +0.15(+1.52%)
Sep 21, 2021 10.10 10.40 9.700 9.949 14,679 +0.15(+1.52%)
Sep 20, 2021 10.00 10.30 9.422 9.800 49,255 -0.70(-6.67%)
Sep 17, 2021 10.60 10.60 10.00 10.50 27,324 +0.11(+1.03%)
Sep 16, 2021 10.50 10.62 10.30 10.39 29,225 -0.11(-1.02%)
Sep 15, 2021 10.60 10.60 10.40 10.50 16,562 -0.10(-0.94%)
Sep 14, 2021 10.80 10.80 10.50 10.60 19,098 -0.20(-1.85%)
Sep 13, 2021 11.00 11.10 10.70 10.80 18,588 -0.30(-2.70%)
Sep 10, 2021 11.10 11.40 11.00 11.10 37,144 -0.10(-0.89%)
Sep 09, 2021 11.50 11.60 11.00 11.20 15,711 -0.30(-2.61%)
Sep 08, 2021 11.70 11.80 11.10 11.50 25,315 -0.10(-0.86%)
Sep 07, 2021 12.10 12.10 11.30 11.60 22,247 -0.50(-4.13%)
Sep 03, 2021 12.40 12.40 11.90 12.10 15,647 -0.20(-1.63%)
Sep 02, 2021 12.20 12.30 11.90 12.30 16,454 +0.30(+2.50%)
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.