Financial News
Supercom Ltd (NQ: SPCB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2009 | 16.57 | 17.42 | 16.57 | 16.57 | 2 | -0.43(-2.50%) |
| Sep 29, 2009 | 16.63 | 19.12 | 16.63 | 17.00 | 577 | +0.37(+2.25%) |
| Sep 24, 2009 | 16.57 | 16.63 | 16.63 | 16.63 | 0 | -0.37(-2.20%) |
| Sep 23, 2009 | 17.85 | 17.85 | 17.00 | 17.00 | 20 | -1.27(-6.98%) |
| Sep 17, 2009 | 18.27 | 18.27 | 18.27 | 18.27 | 0 | +1.27(+7.50%) |
| Sep 16, 2009 | 18.27 | 18.27 | 17.00 | 17.00 | 42 | +0.00(+0.00%) |
| Sep 14, 2009 | 16.57 | 17.00 | 17.00 | 17.00 | 2 | +0.43(+2.56%) |
| Sep 09, 2009 | 16.57 | 16.57 | 16.57 | 16.57 | 7 | +0.00(+0.00%) |
| Sep 04, 2009 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | -0.85(-4.88%) |
| Sep 03, 2009 | 16.57 | 17.43 | 16.57 | 17.43 | 82 | +0.85(+5.13%) |
| Sep 01, 2009 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | -0.43(-2.50%) |
| Aug 31, 2009 | 18.70 | 18.70 | 17.00 | 17.00 | 28 | +0.00(+0.00%) |
| Aug 28, 2009 | 18.27 | 18.70 | 17.00 | 17.00 | 30 | -0.85(-4.76%) |
| Aug 27, 2009 | 16.57 | 17.85 | 16.57 | 17.85 | 23 | +1.28(+7.69%) |
| Aug 26, 2009 | 16.57 | 16.57 | 16.57 | 16.57 | 7 | +0.42(+2.60%) |
| Aug 20, 2009 | 15.72 | 16.15 | 16.15 | 16.15 | 14 | +0.00(+0.03%) |
| Aug 19, 2009 | 16.15 | 16.15 | 16.15 | 16.15 | 84 | +0.00(+0.00%) |
| Aug 14, 2009 | 16.15 | 16.15 | 16.15 | 16.15 | 2 | +0.00(+0.00%) |
| Aug 10, 2009 | 16.15 | 16.15 | 16.15 | 16.15 | 40 | -0.85(-5.00%) |
| Aug 07, 2009 | 17.00 | 17.00 | 17.00 | 17.00 | 11 | +0.85(+5.26%) |
| Aug 06, 2009 | 17.00 | 17.00 | 16.15 | 16.15 | 35 | -0.43(-2.59%) |
| Aug 05, 2009 | 17.85 | 17.85 | 16.58 | 16.58 | 47 | +0.81(+5.15%) |
| Jul 31, 2009 | 16.15 | 15.77 | 15.77 | 15.77 | 89 | -2.08(-11.67%) |
| Jul 30, 2009 | 16.15 | 17.85 | 16.15 | 17.85 | 70 | -1.27(-6.67%) |
| Jul 29, 2009 | 19.12 | 19.12 | 19.12 | 19.12 | 4 | +0.00(+0.00%) |
| Jul 24, 2009 | 20.82 | 19.12 | 19.12 | 19.12 | 32 | +0.00(+0.00%) |
| Jul 23, 2009 | 19.12 | 19.12 | 19.12 | 19.12 | 2 | +0.00(+0.00%) |
| Jul 16, 2009 | 19.12 | 19.12 | 19.12 | 19.12 | 28 | +0.00(+0.00%) |
| Jul 15, 2009 | 14.88 | 19.12 | 14.88 | 19.12 | 62 | +4.68(+32.35%) |
| Jul 14, 2009 | 14.45 | 14.45 | 14.45 | 14.45 | 94 | -0.43(-2.86%) |
| Jul 09, 2009 | 14.02 | 14.88 | 14.88 | 14.88 | 2 | +0.00(+0.00%) |
| Jul 08, 2009 | 14.88 | 17.00 | 14.88 | 14.88 | 139 | +0.00(+0.00%) |
| Jul 07, 2009 | 17.85 | 17.85 | 14.88 | 14.88 | 110 | -2.55(-14.63%) |
| Jul 06, 2009 | 14.45 | 17.43 | 13.60 | 17.43 | 180 | +4.68(+36.67%) |
| Jul 02, 2009 | 14.88 | 14.88 | 12.75 | 12.75 | 295 | -1.70(-11.76%) |
| Jul 01, 2009 | 10.62 | 14.45 | 10.62 | 14.45 | 391 | +2.55(+21.47%) |
| Jun 30, 2009 | 11.05 | 11.90 | 11.05 | 11.90 | 67 | +0.85(+7.65%) |
| Jun 26, 2009 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | -0.85(-7.11%) |
| Jun 22, 2009 | 11.90 | 11.90 | 11.90 | 11.90 | 143 | -0.00(-0.04%) |
| Jun 19, 2009 | 11.90 | 11.90 | 11.90 | 11.90 | 7 | +0.00(+0.04%) |
| Jun 18, 2009 | 11.90 | 11.90 | 11.90 | 11.90 | 58 | +0.00(+0.00%) |
| Jun 16, 2009 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | -0.00(-0.04%) |
| Jun 12, 2009 | 11.90 | 14.45 | 11.90 | 11.90 | 62 | +0.00(+0.00%) |
| Jun 09, 2009 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) |
| Jun 05, 2009 | 12.32 | 12.32 | 11.90 | 11.90 | 305 | +0.00(+0.00%) |
| Jun 04, 2009 | 16.15 | 16.15 | 8.500 | 11.90 | 2,500 | -4.25(-26.31%) |
| May 27, 2009 | 16.15 | 16.15 | 16.15 | 16.15 | 4 | -1.28(-7.32%) |
| May 26, 2009 | 17.43 | 17.43 | 17.43 | 17.43 | 23 | -2.12(-10.87%) |
| May 13, 2009 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.43(+2.22%) |
| May 11, 2009 | 19.12 | 19.12 | 19.12 | 19.12 | 0 | +0.00(+0.00%) |
| May 08, 2009 | 20.82 | 20.82 | 17.00 | 19.12 | 35 | -1.27(-6.25%) |
| May 07, 2009 | 20.82 | 21.68 | 20.40 | 20.40 | 25 | +0.99(+5.08%) |
| May 06, 2009 | 19.12 | 19.41 | 19.12 | 19.41 | 7 | -1.41(-6.78%) |
| May 04, 2009 | 17.85 | 20.82 | 20.82 | 20.82 | 14 | +2.04(+10.86%) |
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.
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.
