Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Supercom Ltd (NQ: SPCB )

3.520 +0.040 (+1.15%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 20, 2024 3.660 3.699 3.400 3.480 58,312 -0.15(-4.13%)
Nov 19, 2024 3.730 3.734 3.477 3.630 58,325 -0.03(-0.82%)
Nov 18, 2024 3.750 3.961 3.460 3.660 246,092 +0.02(+0.55%)
Nov 15, 2024 3.540 3.680 3.250 3.640 148,608 +0.04(+1.11%)
Nov 14, 2024 3.860 3.860 3.260 3.600 461,573 -0.24(-6.25%)
Nov 13, 2024 3.830 3.860 3.718 3.840 53,033 +0.09(+2.40%)
Nov 12, 2024 3.830 4.000 3.630 3.750 38,114 -0.09(-2.34%)
Nov 11, 2024 3.720 3.842 3.590 3.840 139,088 +0.32(+9.09%)
Nov 08, 2024 3.300 3.570 3.250 3.520 39,224 +0.28(+8.64%)
Nov 07, 2024 3.340 3.440 3.219 3.240 52,669 -0.15(-4.42%)
Nov 06, 2024 3.350 3.480 3.100 3.390 71,709 +0.05(+1.50%)
Nov 05, 2024 3.090 3.350 3.070 3.340 42,957 +0.25(+8.09%)
Nov 04, 2024 3.080 3.090 3.060 3.090 17,763 -0.08(-2.52%)
Nov 01, 2024 3.200 3.330 3.170 3.170 20,810 -0.02(-0.63%)
Oct 31, 2024 3.370 3.410 3.050 3.190 34,295 -0.22(-6.45%)
Oct 30, 2024 3.510 3.510 3.390 3.410 8,188 -0.02(-0.58%)
Oct 29, 2024 3.400 3.490 3.400 3.430 31,623 +0.03(+0.88%)
Oct 28, 2024 3.580 3.580 3.350 3.400 68,130 -0.31(-8.36%)
Oct 25, 2024 3.370 3.730 3.360 3.710 104,850 +0.31(+9.12%)
Oct 24, 2024 3.350 3.430 3.350 3.400 34,515 +0.02(+0.59%)
Oct 23, 2024 3.240 3.428 3.240 3.380 46,023 +0.13(+4.00%)
Oct 22, 2024 3.150 3.260 3.130 3.250 43,887 +0.15(+4.84%)
Oct 21, 2024 3.060 3.150 3.030 3.100 44,498 +0.01(+0.32%)
Oct 18, 2024 3.300 3.300 2.965 3.090 157,810 -0.18(-5.50%)
Oct 17, 2024 3.340 3.390 3.270 3.270 27,733 -0.11(-3.25%)
Oct 16, 2024 3.370 3.390 3.115 3.380 89,093 +0.05(+1.50%)
Oct 15, 2024 3.590 3.600 3.330 3.330 76,704 -0.31(-8.52%)
Oct 14, 2024 3.570 3.745 3.570 3.640 60,960 +0.02(+0.55%)
Oct 11, 2024 3.860 3.870 3.620 3.620 37,288 -0.30(-7.65%)
Oct 10, 2024 3.620 4.050 3.571 3.920 179,409 +0.36(+10.11%)
Oct 09, 2024 3.650 3.650 3.540 3.560 32,159 -0.11(-3.00%)
Oct 08, 2024 3.500 3.720 3.450 3.670 63,211 +0.16(+4.56%)
Oct 07, 2024 3.730 3.730 3.510 3.510 72,455 -0.24(-6.40%)
Oct 04, 2024 3.760 3.893 3.700 3.750 83,293 -0.05(-1.42%)
Oct 03, 2024 3.850 3.900 3.700 3.804 55,882 -0.04(-0.94%)
Oct 02, 2024 4.090 4.150 3.700 3.840 235,928 -0.33(-7.91%)
Oct 01, 2024 3.700 4.460 3.570 4.170 855,534 +0.41(+10.90%)
Sep 30, 2024 3.820 3.960 3.740 3.760 178,215 -0.06(-1.57%)
Sep 27, 2024 3.800 3.990 3.640 3.820 314,347 +0.07(+1.87%)
Sep 26, 2024 3.830 3.870 3.750 3.750 43,929 -0.07(-1.83%)
Sep 25, 2024 3.700 3.820 3.620 3.820 78,890 +0.07(+1.87%)
Sep 24, 2024 3.760 3.899 3.700 3.750 95,297 -0.05(-1.20%)
Sep 23, 2024 3.530 3.980 3.530 3.795 212,398 +0.27(+7.67%)
Sep 20, 2024 3.460 3.650 3.390 3.525 68,905 +0.06(+1.88%)
Sep 19, 2024 3.450 3.570 3.380 3.460 91,519 -0.02(-0.57%)
Sep 18, 2024 3.520 3.650 3.310 3.480 263,019 +0.07(+2.05%)
Sep 17, 2024 3.300 3.440 3.190 3.410 154,611 +0.26(+8.25%)
Sep 16, 2024 3.190 3.280 3.058 3.150 93,387 +0.06(+1.94%)
Sep 13, 2024 2.890 3.168 2.890 3.090 130,738 +0.22(+7.67%)
Sep 12, 2024 2.920 2.950 2.810 2.870 57,970 -0.06(-2.05%)
Sep 11, 2024 2.970 3.040 2.910 2.930 67,664 +0.00(+0.00%)
Sep 10, 2024 2.830 2.980 2.830 2.930 54,753 +0.10(+3.53%)
Sep 09, 2024 2.860 2.940 2.767 2.830 62,105 -0.05(-1.74%)
Sep 06, 2024 3.070 3.080 2.840 2.880 66,803 -0.18(-5.88%)
Sep 05, 2024 2.890 3.180 2.850 3.060 161,119 +0.16(+5.52%)
Sep 04, 2024 2.780 2.989 2.780 2.900 95,266 +0.02(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.