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:

Supercom Ltd (NQ: SPCB )

0.2128 +0.0059 (+2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 1.210 1.281 1.210 1.280 21,615 +0.05(+3.66%)
Apr 28, 2023 1.220 1.260 1.220 1.235 11,822 -0.01(-1.20%)
Apr 27, 2023 1.277 1.277 1.200 1.250 30,907 -0.01(-0.79%)
Apr 26, 2023 1.210 1.270 1.160 1.260 87,523 +0.01(+0.80%)
Apr 25, 2023 1.340 1.360 1.240 1.250 72,391 -0.08(-6.02%)
Apr 24, 2023 1.380 1.380 1.290 1.330 34,180 +0.00(+0.00%)
Apr 21, 2023 1.470 1.502 1.330 1.330 155,126 -0.09(-6.34%)
Apr 20, 2023 1.280 1.539 1.210 1.420 335,529 +0.17(+13.60%)
Apr 19, 2023 1.300 1.300 1.200 1.250 45,457 -0.02(-1.57%)
Apr 18, 2023 1.270 1.320 1.190 1.270 24,919 -0.05(-3.79%)
Apr 17, 2023 1.250 1.320 1.220 1.320 21,510 +0.05(+3.94%)
Apr 14, 2023 1.280 1.300 1.200 1.270 40,260 -0.01(-1.17%)
Apr 13, 2023 1.270 1.320 1.200 1.285 17,329 -0.01(-0.39%)
Apr 12, 2023 1.240 1.320 1.240 1.290 22,313 +0.04(+3.20%)
Apr 11, 2023 1.300 1.300 1.160 1.250 40,877 +0.02(+1.63%)
Apr 10, 2023 1.310 1.319 1.200 1.230 36,758 -0.08(-6.11%)
Apr 06, 2023 1.260 1.310 1.225 1.310 40,046 +0.06(+4.80%)
Apr 05, 2023 1.370 1.401 1.240 1.250 39,125 -0.12(-8.76%)
Apr 04, 2023 1.470 1.470 1.289 1.370 32,823 -0.04(-2.84%)
Apr 03, 2023 1.410 1.410 1.390 1.410 10,728 -0.03(-2.08%)
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%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.