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 )

0.1902 -0.0024 (-1.25%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 (%)
Dec 29, 2023 0.3893 0.3949 0.3801 0.3862 100,716 -0.01(-2.28%)
Dec 28, 2023 0.3803 0.4040 0.3714 0.3952 486,298 -0.00(-0.23%)
Dec 27, 2023 0.3884 0.4075 0.3850 0.3961 178,236 -0.01(-1.47%)
Dec 26, 2023 0.3755 0.4100 0.3755 0.4020 195,793 +0.01(+1.77%)
Dec 22, 2023 0.3890 0.4060 0.3700 0.3950 223,926 +0.01(+2.60%)
Dec 21, 2023 0.4100 0.4200 0.3723 0.3850 492,877 -0.04(-10.05%)
Dec 20, 2023 0.3687 0.4299 0.3656 0.4280 766,078 +0.06(+16.94%)
Dec 19, 2023 0.3503 0.3730 0.3503 0.3660 350,439 +0.01(+2.87%)
Dec 18, 2023 0.3553 0.3748 0.3450 0.3558 372,840 -0.01(-3.08%)
Dec 15, 2023 0.3638 0.3783 0.3638 0.3671 72,868 -0.00(-0.68%)
Dec 14, 2023 0.3513 0.3710 0.3500 0.3696 200,092 -0.00(-0.51%)
Dec 13, 2023 0.3710 0.3740 0.3500 0.3715 132,018 +0.00(+0.70%)
Dec 12, 2023 0.3548 0.3783 0.3504 0.3689 332,040 +0.01(+3.94%)
Dec 11, 2023 0.3690 0.3690 0.3510 0.3549 342,440 -0.01(-1.72%)
Dec 08, 2023 0.3800 0.3800 0.3611 0.3611 187,953 -0.02(-4.24%)
Dec 07, 2023 0.3975 0.4000 0.3650 0.3771 173,956 -0.02(-4.60%)
Dec 06, 2023 0.4200 0.4208 0.3700 0.3953 646,164 -0.00(-0.55%)
Dec 05, 2023 0.4105 0.4200 0.3800 0.3975 196,442 -0.02(-4.06%)
Dec 04, 2023 0.4020 0.4200 0.3762 0.4143 359,321 +0.03(+9.03%)
Dec 01, 2023 0.3800 0.3959 0.3500 0.3800 345,057 +0.03(+8.57%)
Nov 30, 2023 0.3700 0.3730 0.3500 0.3500 216,293 -0.01(-3.61%)
Nov 29, 2023 0.3688 0.3950 0.3580 0.3631 241,019 -0.00(-1.06%)
Nov 28, 2023 0.3767 0.3815 0.3590 0.3670 129,554 -0.00(-0.27%)
Nov 27, 2023 0.3796 0.3838 0.3600 0.3680 236,187 -0.00(-0.38%)
Nov 24, 2023 0.3850 0.3850 0.3600 0.3694 127,168 -0.01(-2.04%)
Nov 22, 2023 0.3600 0.3850 0.3501 0.3771 234,789 +0.02(+6.20%)
Nov 21, 2023 0.3800 0.3800 0.3507 0.3551 236,097 -0.02(-4.93%)
Nov 20, 2023 0.3887 0.3950 0.3518 0.3735 459,950 -0.00(-0.82%)
Nov 17, 2023 0.4000 0.4084 0.3603 0.3766 734,677 -0.03(-6.27%)
Nov 16, 2023 0.4250 0.4343 0.4001 0.4018 1,125,391 -0.02(-5.46%)
Nov 15, 2023 0.4075 0.4450 0.4000 0.4250 2,526,673 +0.01(+1.19%)
Nov 14, 2023 0.4470 0.6298 0.4055 0.4200 33,466,788 +0.05(+12.60%)
Nov 13, 2023 0.3810 0.3850 0.3599 0.3730 260,058 +0.03(+8.75%)
Nov 10, 2023 0.3780 0.3780 0.3430 0.3430 274,385 -0.01(-2.00%)
Nov 09, 2023 0.3743 0.3860 0.3440 0.3500 415,609 -0.03(-7.87%)
Nov 08, 2023 0.3953 0.3980 0.3610 0.3799 214,056 -0.01(-3.06%)
Nov 07, 2023 0.4100 0.4188 0.3800 0.3919 342,572 -0.02(-4.95%)
Nov 06, 2023 0.4300 0.4360 0.3900 0.4123 265,745 -0.01(-1.25%)
Nov 03, 2023 0.4480 0.4484 0.4173 0.4175 329,278 -0.01(-3.09%)
Nov 02, 2023 0.4660 0.4700 0.4000 0.4308 803,284 -0.03(-6.35%)
Nov 01, 2023 0.4400 0.4697 0.4400 0.4600 344,801 -0.01(-1.08%)
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%)
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.