SPCB - SuperCom Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 20191.56001.66001.54001.63001.630052,900
Jan 23, 20191.57001.60001.52001.56001.560038,800
Jan 22, 20191.59001.59001.46001.58001.580025,800
Jan 18, 20191.55001.58001.55001.58001.580042,900
Jan 17, 20191.54001.55001.51001.55001.550019,100
Jan 16, 20191.49001.54001.49001.54001.54003,800
Jan 15, 20191.49001.53001.48001.51001.510014,200
Jan 14, 20191.49001.50001.48001.48001.48007,800
Jan 11, 20191.49001.52001.47001.49001.490035,100
Jan 10, 20191.47001.54001.46001.52001.520035,100
Jan 09, 20191.53001.53001.40001.50001.500045,700
Jan 08, 20191.50001.56001.50001.52001.520013,000
Jan 07, 20191.49001.58001.48001.49001.490039,400
Jan 04, 20191.47001.54001.36001.49001.4900149,800
Jan 03, 20191.43001.47001.42001.43001.430033,100
Jan 02, 20191.37001.46001.37001.46001.460038,100
Dec 31, 20181.34001.43001.33001.38001.3800129,800
Dec 28, 20181.34001.35001.30001.35001.350067,600
Dec 27, 20181.30001.35001.29001.33001.330047,700
Dec 26, 20181.30001.38001.27001.32001.3200130,100
Dec 24, 20181.31001.35001.22001.35001.3500173,700
Dec 21, 20181.31001.35001.25001.31001.3100165,400
Dec 20, 20181.32001.35001.30001.32001.320064,000
Dec 19, 20181.31001.34001.30001.32001.3200133,800
Dec 18, 20181.34001.36001.30001.33001.3300110,700
Dec 17, 20181.37001.37001.31001.36001.3600147,500
Dec 14, 20181.38001.41001.36001.37001.370053,400
Dec 13, 20181.46001.47001.37001.40001.400033,100
Dec 12, 20181.44001.49001.44001.46001.460054,300
Dec 11, 20181.49001.49001.38001.48001.480052,100
Dec 10, 20181.51001.51001.43001.47001.470037,800
Dec 07, 20181.49001.50001.44001.50001.500027,100
Dec 06, 20181.48001.50001.43001.49001.490040,500
Dec 04, 20181.52001.54001.45001.49001.490064,300
Dec 03, 20181.54001.55001.45001.53001.530046,500
Nov 30, 20181.40001.54001.40001.53001.5300147,800
Nov 29, 20181.37001.42001.35001.38001.3800262,600
Nov 28, 20181.34001.38001.33001.36001.360086,500
Nov 27, 20181.35001.45001.31001.34001.3400426,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...