SPCB

SuperCom Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
SuperCom Ltd SPCB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -1.71% 1.15 20:00:00
Open Price Low Price High Price Close Price Prev Close
1.22 1.00 1.22 1.14 1.17
more quote information »

SPCB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.571.581.001.351,705,989-0.42-26.75%
1 Month1.802.421.001.843,849,856-0.65-36.11%
3 Months1.042.421.001.494,205,2130.1110.58%
6 Months0.852.420.7061.392,607,5340.3035.29%
1 Year0.54874.400.251.342,277,4200.6013109.59%
3 Years2.904.400.251.36820,032-1.75-60.34%
5 Years5.055.130.251.52530,232-3.90-77.23%

SPCB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 1.14 -0.03 -2.56% 1.22 1.22 1.00 2,459,542
Mar 04 2021 1.17 -0.21 -15.22% 1.26 1.34 1.13 2,634,436
Mar 03 2021 1.38 -0.05 -3.5% 1.45 1.45 1.32 1,361,358
Mar 02 2021 1.43 -0.07 -4.67% 1.52 1.58 1.42 1,442,604
Mar 01 2021 1.50 0.09 6.38% 1.43 1.57 1.42 1,329,508
Feb 26 2021 1.41 -0.15 -9.62% 1.57 1.58 1.37 1,762,040
Feb 25 2021 1.56 -0.06 -3.7% 1.64 1.715 1.53 1,346,243
Feb 24 2021 1.62 0.13 8.72% 1.49 1.71 1.49 2,720,254
Feb 23 2021 1.49 -0.29 -16.29% 1.70 1.70 1.41 5,321,363
Feb 22 2021 1.78 -0.12 -6.32% 1.78 1.83 1.71 2,017,152
Feb 19 2021 1.90 -0.01 -0.52% 1.89 1.95 1.85 2,119,723
Feb 18 2021 1.91 -0.18 -8.61% 2.03 2.07 1.86 2,757,520
Feb 17 2021 2.09 0.01 0.48% 2.08 2.19 2.02 2,764,757
Feb 16 2021 2.08 0.08 4.0% 2.02 2.24 2.00 3,394,536
Feb 12 2021 2.00 -0.09 -4.31% 2.05 2.18 1.9701 2,584,374
Feb 11 2021 2.09 -0.12 -5.43% 2.18 2.32 2.03 3,376,762
Feb 10 2021 2.21 0.16 7.8% 2.16 2.42 1.95 6,324,542
Feb 09 2021 2.05 0.13 6.77% 1.94 2.17 1.90 5,442,932
Feb 08 2021 1.92 0.06 3.23% 1.77 1.96 1.67 7,398,162
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210307 01:53:11