Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
May 31, 2022 3.280 3.569 3.280 3.399 37,484 +0.07(+2.23%)
May 27, 2022 3.462 3.478 3.200 3.325 15,115 +0.03(+0.76%)
May 26, 2022 3.450 3.450 3.240 3.300 21,751 -0.07(-2.08%)
May 25, 2022 3.100 3.480 3.050 3.370 43,386 +0.17(+5.35%)
May 24, 2022 3.200 3.300 3.040 3.199 72,244 -0.02(-0.65%)
May 23, 2022 3.227 3.299 3.150 3.220 23,435 -0.08(-2.42%)
May 20, 2022 3.300 3.380 3.200 3.300 17,295 +0.05(+1.48%)
May 19, 2022 3.205 3.380 3.205 3.252 17,286 -0.07(-2.05%)
May 18, 2022 3.454 3.558 3.235 3.320 61,135 -0.24(-6.85%)
May 17, 2022 3.819 3.900 3.452 3.564 128,128 -0.03(-0.81%)
May 16, 2022 3.800 3.800 3.501 3.593 13,745 -0.12(-3.23%)
May 13, 2022 3.400 3.900 3.400 3.713 64,101 +0.41(+12.52%)
May 12, 2022 3.600 3.600 3.210 3.300 53,602 -0.18(-5.20%)
May 11, 2022 3.700 3.677 3.441 3.481 46,527 -0.22(-5.82%)
May 10, 2022 3.600 3.725 3.400 3.696 69,952 +0.10(+2.67%)
May 09, 2022 3.800 3.999 3.510 3.600 86,694 -0.31(-8.02%)
May 06, 2022 3.800 4.158 3.791 3.914 43,690 +0.01(+0.36%)
May 05, 2022 4.275 4.301 3.860 3.900 64,886 -0.40(-9.30%)
May 04, 2022 4.300 4.400 4.155 4.300 22,053 -0.00(-0.05%)
May 03, 2022 4.202 4.350 4.202 4.302 16,893 +0.00(+0.05%)
May 02, 2022 4.232 4.400 4.210 4.300 34,884 +0.07(+1.61%)
Apr 29, 2022 4.244 4.399 4.200 4.232 16,672 +0.03(+0.64%)
Apr 28, 2022 4.600 4.650 4.205 4.205 20,818 -0.06(-1.34%)
Apr 27, 2022 4.290 4.400 4.132 4.262 35,147 +0.15(+3.67%)
Apr 26, 2022 4.595 4.595 4.111 4.111 98,638 -0.49(-10.55%)
Apr 25, 2022 4.450 4.648 4.444 4.596 70,038 -0.08(-1.79%)
Apr 22, 2022 4.650 4.945 4.650 4.680 33,510 +0.03(+0.60%)
Apr 21, 2022 5.100 5.199 4.600 4.652 64,391 -0.42(-8.24%)
Apr 20, 2022 5.000 5.190 4.850 5.070 69,184 -0.13(-2.50%)
Apr 19, 2022 4.800 5.200 4.719 5.200 240,086 +0.50(+10.66%)
Apr 18, 2022 4.790 4.890 4.510 4.699 104,430 -0.15(-3.09%)
Apr 14, 2022 5.038 5.048 4.700 4.849 48,132 -0.10(-2.08%)
Apr 13, 2022 4.800 5.100 4.610 4.952 62,135 +0.26(+5.52%)
Apr 12, 2022 4.800 4.825 4.660 4.693 42,908 -0.08(-1.61%)
Apr 11, 2022 4.700 4.890 4.550 4.770 71,217 +0.05(+1.08%)
Apr 08, 2022 4.725 4.840 4.606 4.719 82,556 -0.12(-2.50%)
Apr 07, 2022 5.046 5.150 4.720 4.840 70,650 -0.16(-3.22%)
Apr 06, 2022 5.210 5.249 4.920 5.001 90,028 -0.31(-5.80%)
Apr 05, 2022 5.490 5.570 5.231 5.309 61,850 -0.24(-4.31%)
Apr 04, 2022 5.499 5.610 5.400 5.548 93,029 +0.05(+0.87%)
Apr 01, 2022 5.650 5.700 5.203 5.500 277,650 -0.25(-4.31%)
Mar 31, 2022 5.900 5.920 5.500 5.748 176,315 -0.13(-2.29%)
Mar 30, 2022 6.000 6.400 5.810 5.883 204,427 -0.21(-3.53%)
Mar 29, 2022 5.925 6.100 5.670 6.098 189,060 +0.21(+3.53%)
Mar 28, 2022 5.620 6.155 5.501 5.890 461,765 +0.26(+4.71%)
Mar 25, 2022 6.320 6.355 5.600 5.625 447,440 -1.08(-16.04%)
Mar 24, 2022 6.900 6.988 6.300 6.700 390,965 -0.28(-4.03%)
Mar 23, 2022 7.307 7.675 6.800 6.981 1,060,330 -0.08(-1.12%)
Mar 22, 2022 8.000 8.400 6.600 7.060 2,558,774 +0.14(+2.10%)
Mar 21, 2022 5.375 6.915 5.210 6.915 1,871,039 +1.42(+25.73%)
Mar 18, 2022 5.100 5.600 5.000 5.500 401,684 +0.45(+8.91%)
Mar 17, 2022 4.809 5.349 4.800 5.050 264,769 +0.00(+0.00%)
Mar 16, 2022 5.050 5.186 4.500 5.050 322,840 -0.03(-0.57%)
Mar 15, 2022 5.950 6.000 5.056 5.079 657,988 -0.92(-15.35%)
Mar 14, 2022 5.500 6.299 5.050 6.000 899,524 +0.60(+11.17%)
Mar 11, 2022 5.100 5.800 5.011 5.397 703,537 +0.38(+7.53%)
Mar 10, 2022 5.000 5.180 4.811 5.019 227,624 +0.07(+1.39%)
Mar 09, 2022 5.150 5.374 4.700 4.950 610,748 -0.35(-6.60%)
Mar 08, 2022 5.200 6.600 5.100 5.300 879,742 +0.04(+0.66%)
Mar 07, 2022 5.274 5.400 4.900 5.265 81,824 -0.14(-2.54%)
Mar 04, 2022 5.900 5.900 5.282 5.402 49,726 -0.36(-6.28%)
Mar 03, 2022 5.900 6.098 5.505 5.764 42,884 -0.14(-2.31%)
Mar 02, 2022 6.000 6.300 5.800 5.900 40,123 -0.30(-4.84%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.