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 )

0.2128 +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 17, 2024 0.2100 0.2430 0.2025 0.2128 11,331,837 +0.01(+2.85%)
May 16, 2024 0.2200 0.2269 0.1973 0.2069 10,209,122 +0.01(+2.73%)
May 15, 2024 0.2700 0.2799 0.2000 0.2014 33,460,306 -0.01(-6.76%)
May 14, 2024 0.2050 0.2248 0.1850 0.2160 4,530,354 +0.02(+11.86%)
May 13, 2024 0.1968 0.1994 0.1819 0.1931 2,107,363 -0.00(-1.28%)
May 10, 2024 0.2021 0.2046 0.1930 0.1956 843,509 -0.00(-1.95%)
May 09, 2024 0.1900 0.2018 0.1885 0.1995 1,598,000 +0.01(+5.00%)
May 08, 2024 0.2000 0.2035 0.1876 0.1900 1,919,332 -0.02(-7.81%)
May 07, 2024 0.2120 0.2120 0.2013 0.2061 2,659,125 -0.01(-4.14%)
May 06, 2024 0.2050 0.2222 0.2010 0.2150 4,953,093 +0.00(+0.28%)
May 03, 2024 0.2220 0.2220 0.2064 0.2144 2,753,924 +0.01(+3.68%)
May 02, 2024 0.2067 0.2150 0.2050 0.2068 2,143,367 -0.00(-0.34%)
May 01, 2024 0.2129 0.2190 0.2026 0.2075 3,739,555 -0.01(-6.32%)
Apr 30, 2024 0.2290 0.2327 0.2200 0.2215 3,967,612 -0.02(-7.32%)
Apr 29, 2024 0.2300 0.2390 0.2212 0.2390 5,572,500 -0.00(-0.38%)
Apr 26, 2024 0.2453 0.2614 0.2352 0.2399 6,805,622 -0.01(-4.80%)
Apr 25, 2024 0.2633 0.2910 0.2510 0.2520 52,626,532 +0.03(+12.70%)
Apr 24, 2024 0.2400 0.2400 0.2200 0.2236 4,823,076 -0.02(-6.83%)
Apr 23, 2024 0.2600 0.2685 0.2300 0.2400 8,992,618 -0.05(-17.16%)
Apr 22, 2024 0.2996 0.3385 0.2600 0.2897 70,570,784 +0.07(+31.68%)
Apr 19, 2024 0.2800 0.2850 0.2198 0.2200 13,906,932 -0.02(-8.33%)
Apr 18, 2024 0.3091 0.3150 0.2400 0.2400 8,514,640 -0.12(-33.31%)
Apr 17, 2024 0.3231 0.3940 0.3154 0.3599 11,334,266 -0.01(-3.49%)
Apr 16, 2024 0.4800 0.4800 0.3380 0.3729 33,525,188 -0.03(-6.87%)
Apr 15, 2024 0.3600 0.5450 0.3301 0.4004 127,351,016 +0.12(+45.07%)
Apr 12, 2024 0.2534 0.3007 0.2500 0.2760 18,690,158 +0.04(+17.75%)
Apr 11, 2024 0.2435 0.2450 0.2211 0.2344 4,170,806 -0.01(-2.33%)
Apr 10, 2024 0.2140 0.2530 0.1902 0.2400 12,126,135 +0.02(+7.29%)
Apr 09, 2024 0.2050 0.2237 0.1880 0.2237 3,989,907 +0.00(+0.58%)
Apr 08, 2024 0.2455 0.2478 0.2070 0.2224 10,749,718 -0.07(-22.78%)
Apr 05, 2024 0.2790 0.3450 0.2352 0.2880 88,948,776 +0.08(+37.14%)
Apr 04, 2024 0.1800 0.2350 0.1710 0.2100 8,456,888 +0.03(+19.45%)
Apr 03, 2024 0.1666 0.1800 0.1666 0.1758 309,114 +0.00(+0.86%)
Apr 02, 2024 0.1735 0.1769 0.1703 0.1743 452,511 +0.01(+3.14%)
Apr 01, 2024 0.1709 0.1821 0.1660 0.1690 269,545 +0.00(+1.81%)
Mar 28, 2024 0.1778 0.1720 0.1660 0.1660 679,417 -0.01(-6.74%)
Mar 27, 2024 0.1799 0.2090 0.1751 0.1780 1,627,993 -0.01(-4.04%)
Mar 26, 2024 0.1900 0.1972 0.1703 0.1855 1,330,259 -0.01(-6.08%)
Mar 25, 2024 0.1700 0.1990 0.1650 0.1975 2,353,045 +0.03(+17.00%)
Mar 22, 2024 0.1700 0.1716 0.1635 0.1688 302,446 -0.00(-0.76%)
Mar 21, 2024 0.1690 0.1709 0.1662 0.1701 276,338 -0.00(-1.39%)
Mar 20, 2024 0.1654 0.1729 0.1650 0.1725 585,563 +0.01(+4.55%)
Mar 19, 2024 0.1660 0.1685 0.1611 0.1650 233,352 +0.00(+1.41%)
Mar 18, 2024 0.1690 0.1700 0.1625 0.1627 364,639 -0.00(-0.79%)
Mar 15, 2024 0.1586 0.1732 0.1586 0.1640 257,436 +0.00(+0.31%)
Mar 14, 2024 0.1668 0.1692 0.1600 0.1635 607,257 -0.00(-1.09%)
Mar 13, 2024 0.1630 0.1702 0.1630 0.1653 169,992 -0.00(-1.61%)
Mar 12, 2024 0.1790 0.1799 0.1641 0.1680 550,517 -0.00(-1.18%)
Mar 11, 2024 0.1740 0.1748 0.1625 0.1700 429,878 +0.00(+0.00%)
Mar 08, 2024 0.1640 0.1748 0.1524 0.1700 691,681 +0.01(+3.03%)
Mar 07, 2024 0.1649 0.1661 0.1602 0.1650 411,063 +0.00(+1.60%)
Mar 06, 2024 0.1700 0.1700 0.1606 0.1624 419,795 -0.00(-2.23%)
Mar 05, 2024 0.1675 0.1736 0.1660 0.1661 741,972 -0.01(-4.32%)
Mar 04, 2024 0.1713 0.1750 0.1668 0.1736 470,998 +0.00(+1.52%)
Mar 01, 2024 0.1701 0.1765 0.1631 0.1710 503,688 -0.00(-0.06%)
Feb 29, 2024 0.1705 0.1750 0.1705 0.1711 460,494 -0.00(-2.23%)
Feb 28, 2024 0.1740 0.1775 0.1652 0.1750 503,349 +0.00(+0.86%)
Feb 27, 2024 0.1776 0.1776 0.1670 0.1735 366,146 -0.00(-0.86%)
Feb 26, 2024 0.1732 0.1783 0.1630 0.1750 569,666 -0.00(-1.85%)
Feb 23, 2024 0.1748 0.1800 0.1680 0.1783 886,650 +0.00(+0.73%)
Feb 22, 2024 0.1800 0.1828 0.1720 0.1770 448,968 -0.01(-2.75%)
Feb 21, 2024 0.1800 0.1884 0.1720 0.1820 1,055,754 -0.00(-0.76%)
Feb 20, 2024 0.1883 0.1898 0.1780 0.1834 1,052,224 -0.00(-0.86%)
Feb 16, 2024 0.1704 0.1890 0.1695 0.1850 1,361,943 +0.01(+4.93%)
Feb 15, 2024 0.1900 0.1900 0.1700 0.1763 1,844,649 -0.01(-5.72%)
Feb 14, 2024 0.1800 0.1908 0.1664 0.1870 2,953,445 +0.01(+3.89%)
Feb 13, 2024 0.1905 0.1950 0.1733 0.1800 6,498,359 -0.04(-19.93%)
Feb 12, 2024 0.2527 0.2835 0.2081 0.2248 71,522,800 +0.04(+22.44%)
Feb 09, 2024 0.1700 0.2000 0.1600 0.1836 6,430,297 +0.01(+3.15%)
Feb 08, 2024 0.2047 0.2047 0.1693 0.1780 1,331,737 -0.01(-3.78%)
Feb 07, 2024 0.2000 0.2095 0.1701 0.1850 910,079 -0.01(-4.39%)
Feb 06, 2024 0.2210 0.2214 0.1920 0.1935 571,998 -0.03(-12.05%)
Feb 05, 2024 0.2202 0.2228 0.2140 0.2200 50,303 -0.00(-0.63%)
Feb 02, 2024 0.2258 0.2300 0.2081 0.2214 116,840 +0.00(+0.68%)
Feb 01, 2024 0.2299 0.2300 0.2081 0.2199 361,102 -0.01(-3.85%)
Jan 31, 2024 0.2198 0.2300 0.2198 0.2287 94,514 +0.01(+3.48%)
Jan 30, 2024 0.2227 0.2280 0.2099 0.2210 116,560 +0.00(+0.41%)
Jan 29, 2024 0.2390 0.2390 0.2111 0.2201 159,281 +0.00(+0.78%)
Jan 26, 2024 0.2151 0.2345 0.2100 0.2184 217,805 +0.00(+0.23%)
Jan 25, 2024 0.2291 0.2370 0.2050 0.2179 328,987 -0.01(-5.38%)
Jan 24, 2024 0.2458 0.2458 0.2260 0.2303 355,666 -0.02(-6.72%)
Jan 23, 2024 0.2601 0.2606 0.2310 0.2469 571,671 -0.01(-4.27%)
Jan 22, 2024 0.2750 0.2750 0.2523 0.2579 166,590 -0.02(-7.63%)
Jan 19, 2024 0.2659 0.2792 0.2659 0.2792 138,587 +0.01(+2.46%)
Jan 18, 2024 0.2700 0.2725 0.2600 0.2725 98,868 +0.00(+0.93%)
Jan 17, 2024 0.2648 0.2749 0.2500 0.2700 446,287 -0.00(-1.10%)
Jan 16, 2024 0.3143 0.3170 0.2707 0.2730 565,928 -0.02(-6.98%)
Jan 12, 2024 0.2990 0.3090 0.2933 0.2935 254,651 -0.00(-0.51%)
Jan 11, 2024 0.3200 0.3240 0.2900 0.2950 572,289 -0.03(-9.03%)
Jan 10, 2024 0.3300 0.3323 0.3100 0.3243 219,874 -0.01(-3.31%)
Jan 09, 2024 0.3344 0.3364 0.3300 0.3354 142,248 +0.00(+0.42%)
Jan 08, 2024 0.3390 0.3479 0.3300 0.3340 174,053 -0.00(-1.18%)
Jan 05, 2024 0.3481 0.3488 0.3200 0.3380 327,260 -0.01(-2.90%)
Jan 04, 2024 0.3640 0.3646 0.3390 0.3481 223,240 -0.02(-4.71%)
Jan 03, 2024 0.3841 0.3841 0.3600 0.3653 98,889 -0.01(-3.10%)
Jan 02, 2024 0.3850 0.3886 0.3770 0.3770 98,175 -0.01(-2.38%)
Dec 29, 2023 0.3893 0.3949 0.3801 0.3862 100,716 -0.01(-2.28%)
Dec 28, 2023 0.3803 0.4040 0.3714 0.3952 486,298 -0.00(-0.23%)
Dec 27, 2023 0.3884 0.4075 0.3850 0.3961 178,236 -0.01(-1.47%)
Dec 26, 2023 0.3755 0.4100 0.3755 0.4020 195,793 +0.01(+1.77%)
Dec 22, 2023 0.3890 0.4060 0.3700 0.3950 223,926 +0.01(+2.60%)
Dec 21, 2023 0.4100 0.4200 0.3723 0.3850 492,877 -0.04(-10.05%)
Dec 20, 2023 0.3687 0.4299 0.3656 0.4280 766,078 +0.06(+16.94%)
Dec 19, 2023 0.3503 0.3730 0.3503 0.3660 350,439 +0.01(+2.87%)
Dec 18, 2023 0.3553 0.3748 0.3450 0.3558 372,840 -0.01(-3.08%)
Dec 15, 2023 0.3638 0.3783 0.3638 0.3671 72,868 -0.00(-0.68%)
Dec 14, 2023 0.3513 0.3710 0.3500 0.3696 200,092 -0.00(-0.51%)
Dec 13, 2023 0.3710 0.3740 0.3500 0.3715 132,018 +0.00(+0.70%)
Dec 12, 2023 0.3548 0.3783 0.3504 0.3689 332,040 +0.01(+3.94%)
Dec 11, 2023 0.3690 0.3690 0.3510 0.3549 342,440 -0.01(-1.72%)
Dec 08, 2023 0.3800 0.3800 0.3611 0.3611 187,953 -0.02(-4.24%)
Dec 07, 2023 0.3975 0.4000 0.3650 0.3771 173,956 -0.02(-4.60%)
Dec 06, 2023 0.4200 0.4208 0.3700 0.3953 646,164 -0.00(-0.55%)
Dec 05, 2023 0.4105 0.4200 0.3800 0.3975 196,442 -0.02(-4.06%)
Dec 04, 2023 0.4020 0.4200 0.3762 0.4143 359,321 +0.03(+9.03%)
Dec 01, 2023 0.3800 0.3959 0.3500 0.3800 345,057 +0.03(+8.57%)
Nov 30, 2023 0.3700 0.3730 0.3500 0.3500 216,293 -0.01(-3.61%)
Nov 29, 2023 0.3688 0.3950 0.3580 0.3631 241,019 -0.00(-1.06%)
Nov 28, 2023 0.3767 0.3815 0.3590 0.3670 129,554 -0.00(-0.27%)
Nov 27, 2023 0.3796 0.3838 0.3600 0.3680 236,187 -0.00(-0.38%)
Nov 24, 2023 0.3850 0.3850 0.3600 0.3694 127,168 -0.01(-2.04%)
Nov 22, 2023 0.3600 0.3850 0.3501 0.3771 234,789 +0.02(+6.20%)
Nov 21, 2023 0.3800 0.3800 0.3507 0.3551 236,097 -0.02(-4.93%)
Nov 20, 2023 0.3887 0.3950 0.3518 0.3735 459,950 -0.00(-0.82%)
Nov 17, 2023 0.4000 0.4084 0.3603 0.3766 734,677 -0.03(-6.27%)
Nov 16, 2023 0.4250 0.4343 0.4001 0.4018 1,125,391 -0.02(-5.46%)
Nov 15, 2023 0.4075 0.4450 0.4000 0.4250 2,526,673 +0.01(+1.19%)
Nov 14, 2023 0.4470 0.6298 0.4055 0.4200 33,466,788 +0.05(+12.60%)
Nov 13, 2023 0.3810 0.3850 0.3599 0.3730 260,058 +0.03(+8.75%)
Nov 10, 2023 0.3780 0.3780 0.3430 0.3430 274,385 -0.01(-2.00%)
Nov 09, 2023 0.3743 0.3860 0.3440 0.3500 415,609 -0.03(-7.87%)
Nov 08, 2023 0.3953 0.3980 0.3610 0.3799 214,056 -0.01(-3.06%)
Nov 07, 2023 0.4100 0.4188 0.3800 0.3919 342,572 -0.02(-4.95%)
Nov 06, 2023 0.4300 0.4360 0.3900 0.4123 265,745 -0.01(-1.25%)
Nov 03, 2023 0.4480 0.4484 0.4173 0.4175 329,278 -0.01(-3.09%)
Nov 02, 2023 0.4660 0.4700 0.4000 0.4308 803,284 -0.03(-6.35%)
Nov 01, 2023 0.4400 0.4697 0.4400 0.4600 344,801 -0.01(-1.08%)
Oct 31, 2023 0.4568 0.5389 0.4421 0.4650 2,133,090 -0.04(-8.10%)
Oct 30, 2023 0.4301 0.5169 0.3800 0.5060 2,980,918 +0.08(+17.40%)
Oct 27, 2023 0.4549 0.4690 0.3800 0.4310 853,696 -0.04(-8.10%)
Oct 26, 2023 0.4780 0.5000 0.4430 0.4690 469,706 -0.02(-4.89%)
Oct 25, 2023 0.4676 0.5203 0.4500 0.4931 1,519,166 +0.02(+3.46%)
Oct 24, 2023 0.4205 0.4900 0.4100 0.4766 1,050,880 +0.04(+10.20%)
Oct 23, 2023 0.4800 0.4870 0.4312 0.4325 1,570,867 -0.03(-7.41%)
Oct 20, 2023 0.4900 0.5299 0.4331 0.4671 8,242,979 +0.04(+9.73%)
Oct 19, 2023 0.3920 0.4550 0.3870 0.4257 1,421,162 +0.04(+9.15%)
Oct 18, 2023 0.3972 0.4190 0.3800 0.3900 918,659 -0.03(-7.50%)
Oct 17, 2023 0.4230 0.4597 0.4030 0.4216 1,114,022 -0.03(-6.97%)
Oct 16, 2023 0.4566 0.5400 0.4451 0.4532 2,085,674 -0.05(-9.54%)
Oct 13, 2023 0.4500 0.5205 0.4020 0.5010 3,102,552 +0.00(+0.20%)
Oct 12, 2023 0.4700 0.5300 0.4221 0.5000 4,415,947 -0.05(-8.56%)
Oct 11, 2023 0.6335 0.6360 0.5000 0.5468 13,311,459 -0.33(-37.86%)
Oct 10, 2023 0.7100 1.130 0.6300 0.8800 232,770,288 +0.52(+144.44%)
Oct 09, 2023 0.4500 0.4799 0.3416 0.3600 9,230,547 -0.05(-12.52%)
Oct 06, 2023 0.4000 0.4190 0.3750 0.4115 191,428 +0.02(+4.23%)
Oct 05, 2023 0.3950 0.4000 0.3700 0.3948 63,534 -0.01(-1.28%)
Oct 04, 2023 0.4500 0.4500 0.3920 0.3999 212,184 -0.01(-2.75%)
Oct 03, 2023 0.4365 0.4412 0.4000 0.4112 46,080 -0.04(-8.62%)
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.