Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Supercom Ltd (NQ: SPCB )

4.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 3.700 4.460 3.570 4.170 855,534 +0.41(+10.90%)
Sep 30, 2024 3.820 3.960 3.740 3.760 178,215 -0.06(-1.57%)
Sep 27, 2024 3.800 3.990 3.640 3.820 314,347 +0.07(+1.87%)
Sep 26, 2024 3.830 3.870 3.750 3.750 43,929 -0.07(-1.83%)
Sep 25, 2024 3.700 3.820 3.620 3.820 78,890 +0.07(+1.87%)
Sep 24, 2024 3.760 3.899 3.700 3.750 95,297 -0.05(-1.20%)
Sep 23, 2024 3.530 3.980 3.530 3.795 212,398 +0.27(+7.67%)
Sep 20, 2024 3.460 3.650 3.390 3.525 68,905 +0.06(+1.88%)
Sep 19, 2024 3.450 3.570 3.380 3.460 91,519 -0.02(-0.57%)
Sep 18, 2024 3.520 3.650 3.310 3.480 263,019 +0.07(+2.05%)
Sep 17, 2024 3.300 3.440 3.190 3.410 154,611 +0.26(+8.25%)
Sep 16, 2024 3.190 3.280 3.058 3.150 93,387 +0.06(+1.94%)
Sep 13, 2024 2.890 3.168 2.890 3.090 130,738 +0.22(+7.67%)
Sep 12, 2024 2.920 2.950 2.810 2.870 57,970 -0.06(-2.05%)
Sep 11, 2024 2.970 3.040 2.910 2.930 67,664 +0.00(+0.00%)
Sep 10, 2024 2.830 2.980 2.830 2.930 54,753 +0.10(+3.53%)
Sep 09, 2024 2.860 2.940 2.767 2.830 62,105 -0.05(-1.74%)
Sep 06, 2024 3.070 3.080 2.840 2.880 66,803 -0.18(-5.88%)
Sep 05, 2024 2.890 3.180 2.850 3.060 161,119 +0.16(+5.52%)
Sep 04, 2024 2.780 2.989 2.780 2.900 95,266 +0.02(+0.69%)
Sep 03, 2024 2.740 2.920 2.550 2.880 286,114 +0.19(+7.06%)
Aug 30, 2024 2.960 2.970 2.630 2.690 331,406 -0.24(-8.19%)
Aug 29, 2024 2.930 3.200 2.900 2.930 251,880 -0.10(-3.30%)
Aug 28, 2024 3.330 3.449 2.990 3.030 265,813 -0.27(-8.18%)
Aug 27, 2024 3.350 3.350 3.180 3.300 120,824 -0.01(-0.30%)
Aug 26, 2024 3.520 3.540 3.200 3.310 243,554 -0.28(-7.80%)
Aug 23, 2024 3.520 3.660 3.370 3.590 264,118 -0.09(-2.45%)
Aug 22, 2024 3.170 3.790 2.930 3.680 520,662 +3.50(+1947.86%)
Aug 21, 2024 0.1584 0.1797 0.1550 0.1797 6,364,946 +0.01(+5.71%)
Aug 20, 2024 0.1787 0.1794 0.1650 0.1700 5,978,510 -0.01(-6.39%)
Aug 19, 2024 0.1848 0.1876 0.1763 0.1816 3,737,734 -0.01(-4.47%)
Aug 16, 2024 0.2000 0.2050 0.1882 0.1901 6,706,570 -0.01(-3.99%)
Aug 15, 2024 0.2652 0.2795 0.1950 0.1980 70,579,784 +0.00(+0.41%)
Aug 14, 2024 0.2000 0.2044 0.1910 0.1972 1,515,959 -0.00(-0.40%)
Aug 13, 2024 0.2040 0.2075 0.1950 0.1980 1,476,231 -0.01(-3.46%)
Aug 12, 2024 0.1925 0.2183 0.1867 0.2051 4,343,625 +0.01(+6.49%)
Aug 09, 2024 0.1928 0.1950 0.1800 0.1926 2,103,798 -0.00(-0.26%)
Aug 08, 2024 0.1900 0.1999 0.1900 0.1931 2,593,857 -0.01(-4.78%)
Aug 07, 2024 0.2046 0.2130 0.1750 0.2028 4,913,901 -0.01(-3.38%)
Aug 06, 2024 0.2167 0.2273 0.2055 0.2099 4,939,528 -0.04(-15.60%)
Aug 05, 2024 0.2155 0.2750 0.1953 0.2487 16,937,300 +0.04(+17.87%)
Aug 02, 2024 0.1952 0.2185 0.1901 0.2110 2,653,501 -0.00(-0.94%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.