SPCB - SuperCom Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20201.52001.52001.45001.51501.5150363,331
Jul 09, 20201.55001.62001.47001.50001.5000471,100
Jul 08, 20201.59001.64001.49001.54001.54001,015,500
Jul 07, 20201.70001.72001.66001.68001.6800371,700
Jul 06, 20201.79001.79001.66001.70001.7000518,000
Jul 02, 20201.71001.82001.70001.72001.7200546,300
Jul 01, 20201.71001.83001.66001.70001.70001,334,600
Jun 30, 20201.70001.74001.60001.60001.6000631,300
Jun 29, 20201.77001.87001.67001.75001.7500753,400
Jun 26, 20201.75001.84001.64001.72001.72001,557,500
Jun 25, 20201.79001.80001.67001.78001.7800645,700
Jun 24, 20201.55002.03001.55001.85001.85004,515,800
Jun 23, 20201.71001.74001.37001.60001.6000974,500
Jun 22, 20201.77001.78001.63001.75001.7500442,000
Jun 19, 20201.80001.85001.72001.81001.8100400,500
Jun 18, 20201.81001.86001.66001.82001.8200433,700
Jun 17, 20201.90001.97001.85001.88001.8800706,900
Jun 16, 20202.10002.10001.91001.99001.99001,869,000
Jun 15, 20201.85002.07001.72002.03002.03002,158,200
Jun 12, 20202.00002.05001.85001.87001.87001,156,000
Jun 11, 20201.83002.06001.66001.79001.79002,340,200
Jun 10, 20202.56002.60001.93002.13002.13002,884,600
Jun 09, 20202.18003.09001.80002.67002.67006,931,500
Jun 08, 20202.31002.85002.10002.41002.410031,140,700
Jun 05, 20201.13001.27001.13001.26001.26001,661,400
Jun 04, 20201.20001.24001.09001.13001.13002,771,700
Jun 03, 20201.11001.13001.05001.09001.0900454,500
Jun 02, 20201.18001.18001.10001.11001.1100529,100
Jun 01, 20201.08001.22001.04001.18001.18002,301,000
May 29, 20201.08001.09001.02001.06001.0600580,700
May 28, 20201.11001.13001.07001.09001.0900626,700
May 27, 20201.20001.25001.10001.14001.14002,783,400
May 26, 20201.13001.26001.02001.12001.12003,039,300
May 22, 20201.13001.15001.10001.12001.1200403,800
May 21, 20201.18001.21001.10001.15001.1500506,800
May 20, 20201.13001.23001.13001.19001.1900626,600
May 19, 20201.17001.18001.11001.12001.1200462,200
May 18, 20201.20001.21001.11001.18001.1800818,300
May 15, 20201.19001.20001.07001.19001.1900901,900
May 14, 20201.27001.29001.05001.17001.17001,181,000
May 13, 20201.48001.57001.25001.35001.35001,657,500
May 12, 20201.29001.48001.23001.44001.44003,253,300
May 11, 20201.31001.31001.22001.28001.2800719,800
May 08, 20201.28001.28001.21001.27001.2700717,400
May 07, 20201.24001.29001.17001.23001.2300964,200
May 06, 20201.29001.29001.11001.23001.23001,412,300
May 05, 20201.18001.25001.16001.21001.2100663,700
May 04, 20201.18001.22001.15001.19001.1900251,200
May 01, 20201.20001.23001.14001.20001.2000524,600
Apr 30, 20201.28001.28001.14001.22001.2200974,500
Apr 29, 20201.07001.27001.05001.22001.22001,238,900
Apr 28, 20201.16001.16000.99001.08001.08001,181,000
Apr 27, 20201.37001.39001.16001.18001.18003,545,700
Apr 24, 20201.11001.16001.06001.16001.16001,185,100
Apr 23, 20201.06001.17001.05001.12001.12001,228,100
Apr 22, 20201.05001.14000.95001.06001.06002,373,100
Apr 21, 20200.95001.14000.88001.13001.13004,247,600
Apr 20, 20200.82000.98000.75000.92000.92001,363,000
Apr 17, 20200.82000.86000.79000.84000.8400477,700
Apr 16, 20200.87000.88000.79000.87000.87001,465,900
Apr 15, 20200.80000.87000.75000.87000.87001,776,000
Apr 14, 20200.76000.79000.74000.79000.7900519,600
Apr 13, 20200.77000.79000.71000.77000.7700574,100
Apr 09, 20200.71000.80000.71000.77000.7700732,400
Apr 08, 20200.86000.86000.73000.75000.75001,105,700
Apr 07, 20200.79000.79000.71000.77000.7700880,400
Apr 06, 20200.99001.04000.80000.82000.82002,371,300
Apr 03, 20200.71000.88000.66000.86000.86002,469,700
Apr 02, 20200.79000.80000.73000.75000.75001,322,900
Apr 01, 20201.05001.07000.81000.83000.83004,147,700
Mar 31, 20200.83001.04000.76000.92000.92006,744,100
Mar 30, 20201.00001.91000.92001.08001.080063,255,900
Mar 27, 20200.59000.65000.48000.52000.52001,058,400
Mar 26, 20200.46000.59000.45000.55000.55002,310,500
Mar 25, 20200.45000.68000.42000.45000.45005,453,200
Mar 24, 20200.38000.43000.33000.38000.38001,331,800
Mar 23, 20200.37000.39000.31000.36000.3600824,900
Mar 20, 20200.40000.45000.35000.38000.38001,499,500
Mar 19, 20200.43000.52000.33000.48000.48004,198,300
Mar 18, 20200.43000.43000.25000.33000.3300580,700
Mar 17, 20200.43000.43000.33000.37000.3700422,300
Mar 16, 20200.35000.47000.34000.40000.40001,316,200
Mar 13, 20200.37000.44000.35000.37000.37001,930,300
Mar 12, 20200.49001.50000.36000.44000.440012,429,600
Mar 11, 20200.47000.50000.42000.49000.490027,000
Mar 10, 20200.48000.49000.45000.47000.470013,500
Mar 09, 20200.45000.50000.45000.48000.48007,800
Mar 06, 20200.49000.52000.45000.51000.510044,800
Mar 05, 20200.55000.55000.50000.53000.530018,300
Mar 04, 20200.58000.58000.51000.53000.530010,700
Mar 03, 20200.57000.58000.53000.58000.580075,700
Mar 02, 20200.57000.57000.56000.56000.56007,300
Feb 28, 20200.59000.59000.54000.55000.55008,700
Feb 27, 20200.55000.61000.54000.54000.540041,200
Feb 26, 20200.60000.60000.57000.57000.570013,800
Feb 25, 20200.58000.61000.58000.61000.610016,200
Feb 24, 20200.60000.60000.58000.60000.600011,900
Feb 21, 20200.62000.62000.60000.60000.600044,300
Feb 20, 20200.59000.62000.59000.62000.62007,800
Feb 19, 20200.60000.62000.60000.61000.610027,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...