SPCB - SuperCom Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20191.09001.20001.05001.05001.050016,600
Jun 17, 20191.09001.20001.07001.11001.110021,600
Jun 14, 20191.11001.11001.08001.10001.100024,900
Jun 13, 20191.09001.20001.06001.08001.080029,200
Jun 12, 20191.11001.12001.07001.10001.100032,000
Jun 11, 20191.15001.21001.10001.11001.110034,200
Jun 10, 20191.21001.21001.13001.15001.150083,700
Jun 07, 20191.17001.20001.10001.20001.200025,300
Jun 06, 20191.11001.17001.10001.17001.170021,200
Jun 05, 20191.11001.14001.08001.10001.100040,700
Jun 04, 20191.18001.18001.12001.13001.130022,600
Jun 03, 20191.22001.24001.11001.17001.170023,100
May 31, 20191.21001.21001.13001.18001.180023,800
May 30, 20191.20001.25001.15001.22001.22008,300
May 29, 20191.21001.23001.15001.18001.180048,200
May 28, 20191.21001.28001.13001.28001.2800242,600
May 24, 20191.16001.22001.14001.18001.180013,900
May 23, 20191.16001.22001.12001.17001.170015,300
May 22, 20191.14001.22001.14001.17001.170027,700
May 21, 20191.17001.23001.13001.13001.130015,500
May 20, 20191.20001.20001.11001.18001.180044,300
May 17, 20191.12001.23001.12001.20001.200067,300
May 16, 20191.15001.22000.98001.13001.1300760,000
May 15, 20191.30001.34001.29001.29001.290021,600
May 14, 20191.30001.37001.29001.30001.300025,200
May 13, 20191.34001.36001.30001.31001.310018,500
May 10, 20191.30001.39001.30001.37001.370036,500
May 09, 20191.44001.45001.31001.31001.31007,800
May 08, 20191.42001.42001.38001.40001.400029,000
May 07, 20191.40001.45001.40001.45001.450025,300
May 06, 20191.41001.43001.39001.43001.430025,900
May 03, 20191.45001.47001.42001.42001.42007,800
May 02, 20191.44001.48001.41001.43001.430012,900
May 01, 20191.45001.49001.44001.45001.450019,900
Apr 30, 20191.42001.49001.42001.47001.470012,500
Apr 29, 20191.46001.49001.44001.48001.480018,700
Apr 26, 20191.43001.48001.40001.43001.430012,600
Apr 25, 20191.44001.45001.40001.44001.440011,300
Apr 24, 20191.47001.48001.43001.43001.43007,200
Apr 23, 20191.42001.48001.40001.48001.480022,400
Apr 22, 20191.46001.46001.41001.42001.420016,200
Apr 18, 20191.42001.47001.39001.42001.420020,800
Apr 17, 20191.43001.47001.39001.42001.420012,100
Apr 16, 20191.46001.48001.44001.45001.45003,900
Apr 15, 20191.48001.48001.43001.46001.460016,800
Apr 12, 20191.47001.48001.46001.46001.460028,400
Apr 11, 20191.44001.48001.44001.47001.470034,800
Apr 10, 20191.35001.44001.35001.44001.440016,700
Apr 09, 20191.37001.39001.30001.34001.340066,300
Apr 08, 20191.41001.41001.37001.38001.380028,700
Apr 05, 20191.45001.45001.40001.40001.400021,000
Apr 04, 20191.43001.46001.42001.42001.420010,600
Apr 03, 20191.43001.45001.41001.41001.41005,600
Apr 02, 20191.46001.47001.43001.44001.440010,600
Apr 01, 20191.43001.46001.42001.44001.44008,300
Mar 29, 20191.46001.50001.41001.42001.420016,500
Mar 28, 20191.49001.55001.39001.49001.4900123,100
Mar 27, 20191.49001.50001.40001.46001.460029,100
Mar 26, 20191.46001.49001.36001.48001.480051,900
Mar 25, 20191.55001.55001.42001.43001.430074,900
Mar 22, 20191.55001.60001.52001.55001.550020,700
Mar 21, 20191.55001.57001.54001.55001.55008,600
Mar 20, 20191.54001.57001.53001.56001.56006,400
Mar 19, 20191.60001.60001.53001.53001.530023,700
Mar 18, 20191.60001.62001.59001.60001.600044,700
Mar 15, 20191.57001.59001.56001.59001.590013,500
Mar 14, 20191.58001.59001.52001.58001.580024,900
Mar 13, 20191.60001.60001.53001.59001.590021,100
Mar 12, 20191.63001.64001.59001.60001.600027,300
Mar 11, 20191.64001.64001.61001.64001.640034,900
Mar 08, 20191.62001.64001.61001.61001.610033,100
Mar 07, 20191.62001.64001.60001.60001.600049,100
Mar 06, 20191.67001.69001.62001.64001.640040,000
Mar 05, 20191.64001.70001.64001.66001.660024,500
Mar 04, 20191.66001.69001.64001.66001.660032,100
Mar 01, 20191.68001.73001.67001.68001.680066,700
Feb 28, 20191.74001.74001.66001.66001.660025,400
Feb 27, 20191.73001.74001.67001.71001.710022,700
Feb 26, 20191.71001.74001.68001.71001.710059,100
Feb 25, 20191.71001.75001.67001.73001.730028,800
Feb 22, 20191.71001.74001.68001.71001.710020,900
Feb 21, 20191.71001.75001.65001.69001.690073,100
Feb 20, 20191.68001.71001.66001.70001.700011,400
Feb 19, 20191.71001.74001.68001.68001.680018,100
Feb 15, 20191.75001.76001.64001.75001.750052,900
Feb 14, 20191.73001.75001.71001.75001.750014,700
Feb 13, 20191.70001.73001.65001.73001.730031,400
Feb 12, 20191.70001.72001.68001.71001.71007,900
Feb 11, 20191.68001.73001.68001.69001.690018,000
Feb 08, 20191.69001.71001.67001.69001.690015,700
Feb 07, 20191.69001.70001.67001.70001.700026,700
Feb 06, 20191.70001.72001.65001.72001.720019,000
Feb 05, 20191.68001.72001.65001.71001.710015,900
Feb 04, 20191.74001.76001.67001.73001.730037,200
Feb 01, 20191.74001.75001.68001.74001.740021,700
Jan 31, 20191.72001.74001.67001.74001.740014,300
Jan 30, 20191.75001.75001.68001.73001.730038,600
Jan 29, 20191.75001.75001.73001.75001.750014,600
Jan 28, 20191.75001.76001.73001.75001.750024,300
Jan 25, 20191.65001.75001.65001.75001.750068,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...