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 (%)
Mar 31, 2023 1.480 1.510 1.310 1.440 48,354 -0.02(-1.37%)
Mar 30, 2023 1.550 1.550 1.400 1.460 62,608 -0.14(-8.75%)
Mar 29, 2023 1.553 1.600 1.550 1.600 20,602 +0.03(+1.91%)
Mar 28, 2023 1.600 1.640 1.480 1.570 24,853 -0.01(-0.82%)
Mar 27, 2023 1.560 1.600 1.550 1.583 23,981 +0.02(+1.47%)
Mar 24, 2023 1.610 1.610 1.550 1.560 7,459 +0.01(+0.44%)
Mar 23, 2023 1.580 1.630 1.550 1.553 36,248 +0.00(+0.20%)
Mar 22, 2023 1.510 1.580 1.500 1.550 32,650 +0.00(+0.00%)
Mar 21, 2023 1.480 1.550 1.480 1.550 24,647 +0.05(+3.33%)
Mar 20, 2023 1.460 1.530 1.382 1.500 65,276 +0.00(+0.01%)
Mar 17, 2023 1.500 1.550 1.420 1.500 75,873 -0.01(-0.66%)
Mar 16, 2023 1.660 1.730 1.400 1.510 1,043,937 -0.03(-1.76%)
Mar 15, 2023 1.520 1.672 1.520 1.537 18,872 -0.03(-2.10%)
Mar 14, 2023 1.770 1.770 1.520 1.570 82,695 +0.06(+3.97%)
Mar 13, 2023 1.520 1.590 1.510 1.510 36,700 -0.09(-5.63%)
Mar 10, 2023 1.800 1.870 1.597 1.600 126,078 -0.22(-12.14%)
Mar 09, 2023 1.850 1.850 1.800 1.821 14,146 -0.03(-1.56%)
Mar 08, 2023 1.850 1.870 1.820 1.850 20,676 +0.00(+0.00%)
Mar 07, 2023 1.880 1.940 1.760 1.850 66,053 +0.10(+5.71%)
Mar 06, 2023 1.860 1.860 1.740 1.750 14,860 -0.03(-1.67%)
Mar 03, 2023 1.810 1.825 1.760 1.780 10,357 +0.01(+0.84%)
Mar 02, 2023 1.760 1.808 1.710 1.765 15,371 +0.00(+0.28%)
Mar 01, 2023 1.850 1.900 1.720 1.760 34,759 -0.04(-2.22%)
Feb 28, 2023 1.820 1.840 1.790 1.800 32,213 +0.00(+0.00%)
Feb 27, 2023 1.840 1.880 1.790 1.800 20,308 +0.01(+0.56%)
Feb 24, 2023 1.810 1.880 1.780 1.790 29,974 -0.07(-3.76%)
Feb 23, 2023 1.940 1.960 1.840 1.860 35,086 -0.08(-4.12%)
Feb 22, 2023 1.900 1.988 1.900 1.940 4,797 +0.02(+1.04%)
Feb 21, 2023 1.930 2.000 1.900 1.920 33,741 -0.06(-2.97%)
Feb 17, 2023 2.004 2.070 1.900 1.979 29,336 -0.01(-0.56%)
Feb 16, 2023 2.090 2.100 1.940 1.990 33,242 -0.10(-4.79%)
Feb 15, 2023 2.170 2.170 2.040 2.090 11,386 +0.02(+0.97%)
Feb 14, 2023 2.090 2.189 2.020 2.070 45,593 -0.05(-2.36%)
Feb 13, 2023 2.130 2.220 2.100 2.120 45,718 +0.03(+1.44%)
Feb 10, 2023 2.150 2.150 2.000 2.090 59,012 -0.01(-0.48%)
Feb 09, 2023 2.380 2.410 2.080 2.100 71,158 -0.27(-11.39%)
Feb 08, 2023 2.610 2.610 2.370 2.370 53,278 -0.19(-7.42%)
Feb 07, 2023 2.670 2.680 2.530 2.560 64,187 -0.13(-4.84%)
Feb 06, 2023 2.500 2.695 2.490 2.690 264,025 +0.20(+8.03%)
Feb 03, 2023 2.360 2.490 2.330 2.490 73,084 +0.09(+3.76%)
Feb 02, 2023 2.430 2.450 2.349 2.400 43,063 -0.02(-0.83%)
Feb 01, 2023 2.370 2.440 2.340 2.420 34,257 +0.02(+0.83%)
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%)
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.