1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. SuperCom Ltd (SPCB)
  7. Historical

SPCB

SuperCom Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
SuperCom Ltd SPCB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0249 2.85% 0.90 07:58:01
Open Price Low Price High Price Close Price Prev Close
0.8751
more quote information »

SPCB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.900.930.8310.90036145,8070.000.0%
1 Month1.011.030.8310.9454752161,794-0.11-10.89%
3 Months1.241.260.8311.09215,884-0.34-27.42%
6 Months1.281.590.8311.28494,594-0.38-29.69%
1 Year0.8182.950.761.622,273,3280.08210.02%
3 Years1.734.400.251.501,135,709-0.83-47.98%
5 Years3.354.950.251.60733,775-2.45-73.13%

SPCB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 0.8751 -0.0318 -3.51% 0.90 0.905 0.837 189,196
Oct 19 2021 0.9069 0.0119 1.33% 0.89 0.91 0.831 148,706
Oct 18 2021 0.895 -0.0101 -1.12% 0.90 0.918 0.882 82,236
Oct 15 2021 0.9051 -0.018 -1.95% 0.8996 0.92 0.89 154,275
Oct 14 2021 0.9231 0.027 3.01% 0.90 0.93 0.89 154,621
Oct 13 2021 0.8961 0.0018 0.2% 0.90 0.908 0.885 41,773
Oct 12 2021 0.8943 -0.0007 -0.08% 0.89 0.90 0.88 210,635
Oct 11 2021 0.895 -0.0119 -1.31% 0.90 0.900101 0.88 204,779
Oct 08 2021 0.9069 -0.0282 -3.02% 0.935 0.94 0.89 243,837
Oct 07 2021 0.9351 -0.015 -1.58% 0.965 0.97 0.92 217,721
Oct 06 2021 0.9501 0.0001 0.01% 0.94 0.97 0.9201 108,540
Oct 05 2021 0.95 -0.01 -1.04% 0.9825 0.9825 0.9302 218,136
Oct 04 2021 0.96 -0.034 -3.42% 0.98 0.998 0.951 107,403
Oct 01 2021 0.994 -0.001 -0.1% 0.99 1.00 0.97 166,141
Sep 30 2021 0.995 0.002 0.2% 0.9803 1.01 0.97 127,381
Sep 29 2021 0.993 -0.0016 -0.16% 1.02 1.02 0.98 104,571
Sep 28 2021 0.9946 -0.0054 -0.54% 1.02 1.02 0.96 304,776
Sep 27 2021 1.00 -0.03 -2.91% 1.02 1.02 1.00 134,011
Sep 24 2021 1.03 0.02 1.98% 1.00 1.03 0.99 130,118
Sep 23 2021 1.01 0.00 0.0% 1.01 1.03 0.9901 187,018
Sep 22 2021 1.01 0.02 1.51% 1.01 1.02 0.995 161,310
Sep 21 2021 0.994949 0.01495 1.53% 1.01 1.04 0.97 146,296
See More Historical Prices »


Your Recent History
NASDAQ
SPCB
SuperCom
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.