SuperCom Ltd (SPCB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4828 | 16.5342465753 | 2.92 | 3.65 | 2.81 | 139899 | 3.29707372 | CS |
| 4 | 0.2328 | 7.34384858044 | 3.17 | 3.7899 | 2.55 | 183482 | 3.18780508 | CS |
| 12 | -0.2952 | -7.98269334776 | 3.698 | 5.59 | 2.55 | 3540292 | 3.9698832 | CS |
| 26 | 0.0828 | 2.49397590361 | 3.32 | 10.9 | 2.55 | 6691399 | 5.28398696 | CS |
| 52 | -5.0692 | -59.8347497639 | 8.472 | 22.6 | 2.55 | 5139834 | 7.70711249 | CS |
| 156 | -196.5972 | -98.2986 | 200 | 260 | 2.55 | 2339938 | 33.25644908 | CS |
| 260 | -166.7772 | -98.0004700905 | 170.18 | 880 | 2.55 | 2066452 | 120.16157432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 3.46 | -0.02 | -0.57 | 3.45 | 3.57 | 3.38 | 91519 |
| 1726698900 | 3.48 | 0.07 | 2.05 | 3.52 | 3.65 | 3.31 | 262892 |
| 1726612500 | 3.41 | 0.26 | 8.25 | 3.3 | 3.44 | 3.19 | 154600 |
| 1726526100 | 3.15 | 0.06 | 1.94 | 3.19 | 3.2799999 | 3.0583999 | 93310 |
| 1726266900 | 3.09 | 0.22 | 7.67 | 2.89 | 3.1685 | 2.89 | 130728 |
| 1726180500 | 2.87 | -0.06 | -2.05 | 2.92 | 2.95 | 2.81 | 57963 |
| 1726094100 | 2.93 | 0 | 0.00 | 2.95 | 3.04 | 2.91 | 67663 |
| 1726007700 | 2.93 | 0.1 | 3.53 | 2.83 | 2.98 | 2.83 | 54740 |
| 1725921300 | 2.83 | -0.05 | -1.74 | 2.86 | 2.94 | 2.7671 | 62002 |
| 1725662100 | 2.88 | -0.18 | -5.88 | 3.07 | 3.08 | 2.84 | 66750 |
| 1725575700 | 3.06 | 0.16 | 5.52 | 2.89 | 3.18 | 2.85 | 161093 |
| 1725489300 | 2.9 | 0.02 | 0.69 | 2.7799999 | 2.9885 | 2.7799999 | 95265 |
| 1725402900 | 2.88 | 0.19 | 7.06 | 2.74 | 2.92 | 2.55 | 284263 |
| 1725057300 | 2.69 | -0.24 | -8.19 | 2.96 | 2.98 | 2.63 | 331250 |
| 1724970900 | 2.93 | -0.1 | -3.30 | 2.93 | 3.2 | 2.9 | 251870 |
| 1724884500 | 3.0299999 | -0.27 | -8.18 | 3.33 | 3.4493 | 2.99 | 264968 |
| 1724798100 | 3.3 | -0.01 | -0.30 | 3.35 | 3.35 | 3.1801 | 119970 |
| 1724711700 | 3.31 | -0.28 | -7.80 | 3.52 | 3.54 | 3.2 | 243504 |
| 1724452500 | 3.59 | -0.09 | -2.45 | 3.52 | 3.66 | 3.37 | 263984 |
| 1724366100 | 3.68 | 0.09 | 2.39 | 3.17 | 3.7899 | 2.93 | 519336 |
| 1724279700 | 3.594 | 0.19 | 5.71 | 3.168 | 3.594 | 3.1 | 315250 |
| 1724193300 | 3.4 | -0.23 | -6.39 | 3.574 | 3.588 | 3.3 | 298603 |
| 1724106900 | 3.632 | -0.17 | -4.47 | 3.696 | 3.752 | 3.526 | 185748 |
| 1723847700 | 3.8019999 | -0.16 | -3.99 | 4 | 4.1 | 3.764 | 332490 |
| 1723761300 | 3.96 | 0.02 | 0.41 | 5.304 | 5.59 | 3.9 | 3526960 |
| 1723674900 | 3.944 | -0.02 | -0.40 | 4 | 4.088 | 3.82 | 73731 |
| 1723588500 | 3.96 | -0.14 | -3.46 | 4.08 | 4.1499999 | 3.9 | 73709 |
| 1723502100 | 4.102 | 0.25 | 6.49 | 3.85 | 4.366 | 3.734 | 216655 |
| 1723242900 | 3.852 | -0.01 | -0.26 | 3.856 | 3.9 | 3.6 | 102349 |
| 1723156500 | 3.862 | -0.19 | -4.78 | 3.84 | 3.998 | 3.8 | 126250 |
| 1723070100 | 4.056 | -0.14 | -3.38 | 4.092 | 4.26 | 3.5 | 244669 |
| 1722983700 | 4.198 | -0.78 | -15.60 | 4.334 | 4.546 | 4.1099999 | 245762 |
| 1722897300 | 4.974 | 0.75 | 17.87 | 4.3099999 | 5.5 | 3.906 | 842476 |
| 1722638100 | 4.22 | -0.04 | -0.94 | 3.904 | 4.37 | 3.8019999 | 124958 |
| 1722551700 | 4.26 | 0.02 | 0.47 | 4.2 | 4.356 | 4.082 | 152938 |
| 1722465300 | 4.24 | 0.15 | 3.77 | 4.06 | 4.444 | 3.77 | 357107 |
| 1722378900 | 4.086 | 0.29 | 7.53 | 3.752 | 4.2959999 | 3.64 | 545044 |
| 1722292500 | 3.8 | 0.31 | 8.94 | 3.546 | 3.898 | 3.502 | 422033 |
| 1722033300 | 3.488 | 0.03 | 0.93 | 3.47 | 3.5599999 | 3.408 | 30124 |
| 1721946900 | 3.456 | -0.05 | -1.37 | 3.5 | 3.54 | 3.4 | 32574 |
| 1721860500 | 3.504 | -0.01 | -0.23 | 3.474 | 3.54 | 3.416 | 36925 |
| 1721774100 | 3.512 | -0.09 | -2.50 | 3.514 | 3.596 | 3.462 | 57575 |
| 1721687700 | 3.602 | -0.04 | -1.21 | 3.5 | 3.664 | 3.5 | 56831 |
| 1721428500 | 3.646 | 0.2 | 5.74 | 3.478 | 3.8 | 3.46 | 190699 |
| 1721342100 | 3.448 | -0.14 | -3.85 | 3.584 | 3.584 | 3.442 | 35597 |
| 1721255700 | 3.586 | -0.04 | -1.05 | 3.602 | 3.62 | 3.422 | 33257 |
| 1721169300 | 3.624 | -0.02 | -0.44 | 3.638 | 3.75 | 3.596 | 37619 |
| 1721082900 | 3.64 | -0.08 | -2.15 | 3.718 | 3.78 | 3.602 | 51600 |
| 1720823700 | 3.72 | -0.01 | -0.32 | 3.732 | 3.88 | 3.66 | 81890 |
| 1720737300 | 3.732 | 0.35 | 10.28 | 3.92 | 3.928 | 3.472 | 400814 |
| 1720650900 | 3.384 | -0.17 | -4.73 | 3.54 | 3.586 | 3.3 | 96019 |
| 1720564500 | 3.552 | -0.13 | -3.43 | 3.642 | 3.686 | 3.488 | 39422 |
| 1720478100 | 3.678 | -0.04 | -0.97 | 3.76 | 3.76 | 3.61 | 51617 |
| 1720218900 | 3.714 | -0 | -0.11 | 3.794 | 3.794 | 3.62 | 53690 |
| 1720040640 | 3.718 | -0.09 | -2.47 | 3.8 | 3.8 | 3.7 | 41592 |
| 1719959700 | 3.812 | -0.08 | -2.06 | 3.824 | 3.9 | 3.71 | 65125 |
| 1719873300 | 3.892 | 0.1 | 2.69 | 3.884 | 4.08 | 3.8 | 85802 |
| 1719614100 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1719527700 | 3.79 | 0.03 | 0.91 | 3.698 | 3.9 | 3.608 | 250002 |
| 1719441300 | 3.756 | 0.01 | 0.27 | 3.9 | 3.9 | 3.66 | 26859 |
| 1719354900 | 3.746 | 0.03 | 0.70 | 3.72 | 3.786 | 3.5 | 67623 |
| 1719268500 | 3.72 | -0.03 | -0.69 | 3.7 | 3.992 | 3.7 | 104805 |
| 1719009300 | 3.746 | 0.11 | 2.91 | 3.73 | 3.86 | 3.5759999 | 71386 |
| 1718922900 | 3.64 | 0.15 | 4.30 | 3.6 | 3.91 | 3.55 | 202394 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
