Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Sep 29, 2023 0.4100 0.4190 0.3950 0.4190 47,161 +0.02(+4.72%)
Sep 28, 2023 0.4000 0.4079 0.3940 0.4001 12,093 -0.01(-1.67%)
Sep 27, 2023 0.4150 0.4150 0.3900 0.4069 21,787 -0.01(-3.51%)
Sep 26, 2023 0.4205 0.4300 0.3515 0.4217 94,214 +0.00(+0.33%)
Sep 25, 2023 0.4300 0.4400 0.4150 0.4203 15,799 +0.00(+0.07%)
Sep 22, 2023 0.4220 0.4500 0.3950 0.4200 49,157 -0.01(-2.76%)
Sep 21, 2023 0.4223 0.4620 0.4220 0.4319 29,030 -0.01(-2.06%)
Sep 20, 2023 0.4598 0.4651 0.4200 0.4410 32,571 -0.01(-1.43%)
Sep 19, 2023 0.4340 0.4474 0.4200 0.4474 39,501 +0.02(+3.49%)
Sep 18, 2023 0.4400 0.4500 0.4110 0.4323 49,727 +0.02(+5.18%)
Sep 15, 2023 0.4400 0.4500 0.4099 0.4110 123,573 -0.02(-4.44%)
Sep 14, 2023 0.4494 0.4494 0.4110 0.4301 50,569 +0.01(+2.09%)
Sep 13, 2023 0.4550 0.4592 0.4051 0.4213 218,178 -0.05(-10.36%)
Sep 12, 2023 0.4500 0.4919 0.4400 0.4700 122,930 +0.01(+2.46%)
Sep 11, 2023 0.4484 0.4849 0.4330 0.4587 25,886 +0.01(+1.93%)
Sep 08, 2023 0.4890 0.4959 0.4310 0.4500 98,491 -0.00(-0.55%)
Sep 07, 2023 0.4850 0.5697 0.4511 0.4525 232,427 -0.02(-3.93%)
Sep 06, 2023 0.4920 0.4920 0.4600 0.4710 71,993 -0.03(-6.19%)
Sep 05, 2023 0.5400 0.5420 0.4600 0.5021 269,028 -0.01(-1.86%)
Sep 01, 2023 0.4870 0.5116 0.4500 0.5116 877,849 +0.03(+7.14%)
Aug 31, 2023 0.5100 0.5100 0.4620 0.4775 37,788 -0.00(-0.08%)
Aug 30, 2023 0.4700 0.4780 0.4604 0.4779 61,697 +0.01(+1.68%)
Aug 29, 2023 0.4751 0.4794 0.4350 0.4700 69,443 +0.01(+2.20%)
Aug 28, 2023 0.5050 0.5089 0.4500 0.4599 108,985 -0.05(-9.63%)
Aug 25, 2023 0.5210 0.5348 0.4900 0.5089 94,706 -0.03(-4.95%)
Aug 24, 2023 0.5480 0.5480 0.5102 0.5354 55,476 -0.03(-5.24%)
Aug 23, 2023 0.6000 0.6216 0.5270 0.5650 271,774 -0.05(-8.53%)
Aug 22, 2023 0.6400 0.6450 0.5900 0.6177 40,103 -0.02(-2.72%)
Aug 21, 2023 0.6590 0.6590 0.6004 0.6350 69,116 +0.00(+0.47%)
Aug 18, 2023 0.6000 0.6330 0.5700 0.6320 58,984 +0.04(+6.04%)
Aug 17, 2023 0.5911 0.6060 0.5700 0.5960 77,441 -0.01(-2.13%)
Aug 16, 2023 0.6500 0.6700 0.5500 0.6090 928,644 -0.03(-4.43%)
Aug 15, 2023 0.6299 0.6770 0.6003 0.6372 72,701 -0.01(-1.98%)
Aug 14, 2023 0.6802 0.6900 0.6169 0.6501 96,107 -0.04(-6.43%)
Aug 11, 2023 0.6990 0.6990 0.6500 0.6948 43,923 -0.01(-0.74%)
Aug 10, 2023 0.7100 0.7310 0.6620 0.7000 67,987 +0.00(+0.24%)
Aug 09, 2023 0.7208 0.7300 0.6800 0.6983 229,010 -0.03(-4.34%)
Aug 08, 2023 0.7651 0.7758 0.7100 0.7300 146,122 -0.07(-8.29%)
Aug 07, 2023 0.8500 0.8500 0.7650 0.7960 235,864 -0.05(-6.24%)
Aug 04, 2023 0.8900 0.8999 0.8327 0.8490 185,939 -0.03(-3.71%)
Aug 03, 2023 0.8700 0.8896 0.8403 0.8817 236,487 +0.01(+0.88%)
Aug 02, 2023 0.8100 0.9101 0.8000 0.8740 669,167 +0.00(+0.45%)
Aug 01, 2023 0.9100 0.9700 0.8551 0.8701 1,043,032 -0.15(-14.70%)
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 0.9300 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 -0.03(-2.68%)
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 1.440 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%)
Jan 03, 2023 1.780 1.825 1.760 1.820 17,130 +0.04(+2.25%)
Dec 30, 2022 1.780 1.780 1.710 1.780 21,028 -0.01(-0.53%)
Dec 29, 2022 1.760 1.830 1.760 1.789 29,928 -0.01(-0.59%)
Dec 28, 2022 1.800 1.890 1.750 1.800 40,518 -0.05(-2.70%)
Dec 27, 2022 2.030 2.030 1.800 1.850 61,917 -0.15(-7.50%)
Dec 23, 2022 1.950 2.010 1.921 2.000 23,041 +0.04(+2.04%)
Dec 22, 2022 2.020 2.020 1.910 1.960 25,737 -0.05(-2.49%)
Dec 21, 2022 2.010 2.040 1.990 2.010 12,932 -0.01(-0.50%)
Dec 20, 2022 2.070 2.100 2.010 2.020 21,868 -0.03(-1.46%)
Dec 19, 2022 2.130 2.130 2.000 2.050 26,172 -0.10(-4.87%)
Dec 16, 2022 2.260 2.260 2.060 2.155 25,186 -0.04(-1.60%)
Dec 15, 2022 2.180 2.210 2.150 2.190 22,867 +0.01(+0.46%)
Dec 14, 2022 2.170 2.195 2.120 2.180 8,112 +0.01(+0.46%)
Dec 13, 2022 2.100 2.170 2.100 2.170 25,486 +0.02(+0.93%)
Dec 12, 2022 2.060 2.150 2.000 2.150 46,289 +0.06(+2.87%)
Dec 09, 2022 2.160 2.180 1.950 2.090 58,393 -0.02(-0.95%)
Dec 08, 2022 1.900 2.180 1.900 2.110 216,145 +0.20(+10.47%)
Dec 07, 2022 1.990 2.000 1.855 1.910 88,594 +0.01(+0.53%)
Dec 06, 2022 2.030 2.040 1.870 1.900 60,402 -0.06(-3.06%)
Dec 05, 2022 2.050 2.080 1.950 1.960 42,166 -0.09(-4.39%)
Dec 02, 2022 2.100 2.100 2.000 2.050 38,883 -0.01(-0.49%)
Dec 01, 2022 2.130 2.193 2.000 2.060 122,204 -0.06(-2.83%)
Nov 30, 2022 2.030 2.160 1.890 2.120 166,350 +0.06(+2.91%)
Nov 29, 2022 2.050 2.064 2.000 2.060 88,939 +0.03(+1.48%)
Nov 28, 2022 1.980 2.180 1.935 2.030 595,470 +0.06(+3.05%)
Nov 25, 2022 1.800 2.060 1.720 1.970 332,804 +0.14(+7.65%)
Nov 23, 2022 1.920 2.020 1.730 1.830 539,082 -0.41(-18.30%)
Nov 22, 2022 2.300 2.373 2.124 2.240 35,672 -0.12(-5.08%)
Nov 21, 2022 2.500 2.500 2.261 2.360 14,329 -0.07(-2.84%)
Nov 18, 2022 2.478 2.478 2.320 2.429 10,606 +0.03(+1.25%)
Nov 17, 2022 2.270 2.474 2.118 2.399 27,452 +0.05(+2.30%)
Nov 16, 2022 2.300 2.350 2.210 2.345 8,910 -0.02(-0.89%)
Nov 15, 2022 2.450 2.495 2.306 2.366 10,081 +0.01(+0.30%)
Nov 14, 2022 2.201 2.494 2.201 2.359 11,127 -0.04(-1.63%)
Nov 11, 2022 2.117 2.399 2.117 2.398 20,305 +0.12(+5.18%)
Nov 10, 2022 2.106 2.280 2.106 2.280 20,493 +0.13(+6.15%)
Nov 09, 2022 2.299 2.299 2.110 2.148 30,930 -0.05(-2.36%)
Nov 08, 2022 2.300 2.300 2.200 2.200 12,075 -0.08(-3.51%)
Nov 07, 2022 2.400 2.400 2.166 2.280 28,761 -0.05(-2.15%)
Nov 04, 2022 2.332 2.332 2.204 2.330 20,824 +0.03(+1.30%)
Nov 03, 2022 2.365 2.375 2.200 2.300 29,650 -0.04(-1.58%)
Nov 02, 2022 2.370 2.450 2.200 2.337 38,997 -0.03(-1.39%)
Nov 01, 2022 2.467 2.548 2.300 2.370 47,283 -0.17(-6.80%)
Oct 31, 2022 2.690 2.690 2.403 2.543 34,780 -0.06(-2.45%)
Oct 28, 2022 2.555 2.700 2.500 2.607 45,980 +0.00(+0.08%)
Oct 27, 2022 2.590 2.700 2.559 2.605 41,549 +0.03(+1.17%)
Oct 26, 2022 2.584 2.842 2.554 2.575 307,325 -0.07(-2.76%)
Oct 25, 2022 2.545 2.699 2.451 2.648 69,285 +0.13(+5.08%)
Oct 24, 2022 2.250 2.576 2.250 2.520 34,051 +0.19(+8.11%)
Oct 21, 2022 2.352 2.560 2.250 2.331 111,564 -0.00(-0.17%)
Oct 20, 2022 2.419 2.499 2.252 2.335 46,173 -0.06(-2.67%)
Oct 19, 2022 2.400 2.455 2.350 2.399 15,575 +0.02(+0.80%)
Oct 18, 2022 2.537 2.700 2.310 2.380 37,354 -0.18(-6.85%)
Oct 17, 2022 2.600 2.600 2.500 2.555 14,296 -0.04(-1.69%)
Oct 14, 2022 2.698 2.698 2.525 2.599 22,746 -0.05(-2.00%)
Oct 13, 2022 2.768 2.768 2.407 2.652 59,279 -0.12(-4.19%)
Oct 12, 2022 2.800 2.800 2.656 2.768 34,954 +0.08(+2.86%)
Oct 11, 2022 2.804 2.804 2.650 2.691 48,337 -0.11(-4.03%)
Oct 10, 2022 2.600 2.860 2.502 2.804 145,101 +0.22(+8.47%)
Oct 07, 2022 2.700 2.748 2.507 2.585 22,552 -0.08(-3.11%)
Oct 06, 2022 2.810 2.810 2.600 2.668 40,220 +0.05(+1.95%)
Oct 05, 2022 2.700 2.869 2.504 2.617 63,761 -0.20(-6.97%)
Oct 04, 2022 2.700 2.919 2.700 2.813 34,582 +0.05(+1.85%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.