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 )

0.2085 -0.0031 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 0.9333 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%)
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.