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 )

0.2145 -0.0185 (-7.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2023 1.140 1.190 0.9600 1.020 8,401,911 +0.02(+2.00%)
Jul 28, 2023 0.9000 1.070 0.9000 1.000 365,401 +0.11(+12.49%)
Jul 27, 2023 0.8890 0.9045 0.8510 0.8890 166,089 +0.02(+2.21%)
Jul 26, 2023 0.8690 0.8698 0.8400 0.8698 42,796 -0.01(-1.05%)
Jul 25, 2023 0.7898 0.8790 0.7509 0.8790 104,405 +0.09(+11.27%)
Jul 24, 2023 0.8500 0.8879 0.7610 0.7900 93,287 -0.04(-4.93%)
Jul 21, 2023 0.8800 0.8859 0.8008 0.8310 90,707 -0.06(-6.21%)
Jul 20, 2023 0.9300 0.9300 0.8700 0.8860 33,421 -0.04(-4.53%)
Jul 19, 2023 0.9400 0.9480 0.8799 0.9280 73,525 -0.02(-2.32%)
Jul 18, 2023 0.9720 0.9720 0.9100 0.9500 25,690 -0.01(-1.09%)
Jul 17, 2023 1.000 1.000 0.9220 0.9605 70,269 -0.01(-0.94%)
Jul 14, 2023 1.010 1.010 0.9350 0.9696 44,478 -0.00(-0.03%)
Jul 13, 2023 0.9602 0.9800 0.9325 0.9699 21,776 -0.00(-0.11%)
Jul 12, 2023 0.9700 0.9779 0.9300 0.9710 14,721 +0.03(+3.30%)
Jul 11, 2023 0.9900 1.000 0.9333 0.9400 39,646 -0.01(-1.05%)
Jul 10, 2023 0.9306 0.9950 0.9210 0.9500 163,301 -0.02(-2.01%)
Jul 07, 2023 0.9860 1.030 0.9500 0.9695 92,453 +0.01(+1.33%)
Jul 06, 2023 1.000 1.000 0.9360 0.9568 85,244 -0.01(-1.36%)
Jul 05, 2023 0.9700 1.000 0.9500 0.9700 56,779 -0.00(-0.01%)
Jul 03, 2023 1.000 1.000 0.9600 0.9701 17,269 -0.03(-2.60%)
Jun 30, 2023 0.9600 1.010 0.9550 0.9960 45,595 +0.02(+2.37%)
Jun 29, 2023 0.9900 1.010 0.9500 0.9729 186,762 +0.01(+0.70%)
Jun 28, 2023 1.000 1.001 0.9620 0.9661 26,779 -0.01(-1.42%)
Jun 27, 2023 1.010 1.010 0.9510 0.9800 53,320 -0.01(-0.99%)
Jun 26, 2023 0.9900 1.015 0.9620 0.9898 35,204 -0.03(-2.96%)
Jun 23, 2023 1.030 1.040 0.9500 1.020 19,907 +0.00(+0.01%)
Jun 22, 2023 0.9950 1.020 0.9470 1.020 146,137 +0.04(+4.16%)
Jun 21, 2023 1.020 1.030 0.9550 0.9792 98,762 +0.04(+4.37%)
Jun 20, 2023 1.050 1.080 0.9382 0.9382 131,919 -0.14(-13.13%)
Jun 16, 2023 1.090 1.270 1.020 1.080 353,906 -0.01(-0.92%)
Jun 15, 2023 1.040 1.090 1.010 1.090 51,840 +0.04(+3.81%)
Jun 14, 2023 1.080 1.081 1.030 1.050 34,088 -0.02(-1.86%)
Jun 13, 2023 1.050 1.070 1.020 1.070 19,180 -0.00(-0.01%)
Jun 12, 2023 1.060 1.080 1.030 1.070 12,016 +0.00(+0.00%)
Jun 09, 2023 1.070 1.090 1.020 1.070 42,530 -0.02(-1.83%)
Jun 08, 2023 1.090 1.090 1.040 1.090 17,668 +0.01(+0.93%)
Jun 07, 2023 1.070 1.140 1.040 1.080 31,769 -0.02(-1.82%)
Jun 06, 2023 1.100 1.160 1.050 1.100 56,238 -0.03(-2.65%)
Jun 05, 2023 1.170 1.170 1.080 1.130 26,982 -0.03(-2.59%)
Jun 02, 2023 1.130 1.170 1.120 1.160 40,112 +0.00(+0.00%)
Jun 01, 2023 1.070 1.160 1.050 1.160 64,265 +0.06(+5.46%)
May 31, 2023 1.080 1.100 1.060 1.100 13,191 -0.00(-0.01%)
May 30, 2023 1.100 1.110 1.050 1.100 20,202 +0.01(+0.46%)
May 26, 2023 1.120 1.140 1.020 1.095 43,552 -0.03(-2.23%)
May 25, 2023 1.110 1.150 1.080 1.120 22,417 -0.01(-0.88%)
May 24, 2023 1.110 1.140 1.090 1.130 34,011 +0.00(+0.01%)
May 23, 2023 1.140 1.150 1.070 1.130 21,056 -0.04(-3.43%)
May 22, 2023 1.120 1.170 1.110 1.170 25,644 +0.02(+1.74%)
May 19, 2023 1.170 1.180 1.110 1.150 33,081 +0.00(+0.00%)
May 18, 2023 1.160 1.180 1.070 1.150 25,201 +0.00(+0.00%)
May 17, 2023 1.160 1.160 1.100 1.150 29,860 +0.00(+0.00%)
May 16, 2023 1.090 1.150 1.070 1.150 95,590 +0.02(+1.77%)
May 15, 2023 1.170 1.260 1.060 1.130 251,498 +0.04(+3.67%)
May 12, 2023 1.080 1.145 1.020 1.090 48,578 +0.02(+1.87%)
May 11, 2023 1.120 1.140 1.010 1.070 31,271 -0.04(-3.60%)
May 10, 2023 1.130 1.140 1.100 1.110 16,769 +0.01(+0.91%)
May 09, 2023 1.120 1.150 1.050 1.100 34,490 -0.02(-1.79%)
May 08, 2023 1.150 1.150 1.050 1.120 27,312 -0.02(-1.75%)
May 05, 2023 1.200 1.200 1.090 1.140 51,833 +0.00(+0.00%)
May 04, 2023 1.210 1.214 1.100 1.140 54,519 -0.04(-3.39%)
May 03, 2023 1.250 1.250 1.080 1.180 48,429 -0.06(-4.84%)
May 02, 2023 1.260 1.280 1.200 1.240 39,528 -0.04(-3.14%)
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.