기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
SuperCom Ltd | SPCB | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.222 | 0.2064 | 0.222 | 0.2144 | 0.2068 |
SPCB Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.2453 | 0.2614 | 0.2026 | 0.227702 | 4,395,180 | -0.0309 | -12.60% |
1개월 | 0.279 | 0.545 | 0.188 | 0.3099902 | 24,543,926 | -0.0646 | -23.15% |
3개월 | 0.17 | 0.545 | 0.1524 | 0.29047 | 10,493,158 | 0.0444 | 26.12% |
6개월 | 0.448 | 0.6298 | 0.1524 | 0.2985682 | 5,365,531 | -0.2336 | -52.14% |
1년 | 1.23 | 1.27 | 0.1524 | 0.4590652 | 3,864,226 | -1.02 | -82.57% |
3년 | 15.60 | 15.70 | 0.1524 | 2.40 | 1,958,448 | -15.39 | -98.63% |
5년 | 14.50 | 44.00 | 0.1524 | 6.87 | 1,801,643 | -14.29 | -98.52% |
SPCB 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.2144 | 0.0076 | 3.68% | 0.222 | 0.222 | 0.2064 | 2,750,716 |
03 5월(5) 2024 | 0.2068 | -0.0007 | -0.34% | 0.2067 | 0.215 | 0.205 | 2,098,844 |
02 5월(5) 2024 | 0.2075 | -0.014 | -6.32% | 0.2129 | 0.219 | 0.2026 | 3,739,330 |
01 5월(5) 2024 | 0.2215 | -0.0175 | -7.32% | 0.23 | 0.2327 | 0.22 | 3,941,403 |
30 4월(4) 2024 | 0.239 | -0.0009 | -0.38% | 0.23 | 0.239 | 0.2212 | 5,461,064 |
27 4월(4) 2024 | 0.2399 | -0.0121 | -4.80% | 0.2453 | 0.2614 | 0.23521 | 6,735,261 |
26 4월(4) 2024 | 0.252 | 0.0284 | 12.70% | 0.2633 | 0.291 | 0.251 | 52,482,437 |
25 4월(4) 2024 | 0.2236 | -0.0164 | -6.83% | 0.24 | 0.24 | 0.22 | 4,815,627 |
24 4월(4) 2024 | 0.24 | -0.0497 | -17.16% | 0.26 | 0.2685 | 0.23 | 8,986,634 |
23 4월(4) 2024 | 0.2897 | 0.0697 | 31.68% | 0.2996 | 0.3385 | 0.26 | 70,486,567 |
20 4월(4) 2024 | 0.22 | -0.02 | -8.33% | 0.28 | 0.285 | 0.2198 | 13,763,371 |
19 4월(4) 2024 | 0.24 | -0.1199 | -33.31% | 0.3091 | 0.315 | 0.24 | 8,499,107 |
18 4월(4) 2024 | 0.3599 | -0.013 | -3.49% | 0.3231 | 0.394 | 0.3154 | 11,315,009 |
17 4월(4) 2024 | 0.3729 | -0.0275 | -6.87% | 0.48 | 0.48 | 0.338 | 33,509,501 |
16 4월(4) 2024 | 0.4004 | 0.1244 | 45.07% | 0.36 | 0.545 | 0.3301 | 127,189,472 |
13 4월(4) 2024 | 0.276 | 0.0416 | 17.75% | 0.2534 | 0.3007 | 0.25 | 18,258,152 |
12 4월(4) 2024 | 0.2344 | -0.0056 | -2.33% | 0.2435 | 0.245 | 0.2211 | 4,165,004 |
11 4월(4) 2024 | 0.24 | 0.0163 | 7.29% | 0.214 | 0.253 | 0.1902 | 12,021,139 |
10 4월(4) 2024 | 0.2237 | 0.0013 | 0.58% | 0.205 | 0.2237 | 0.188 | 3,983,286 |
09 4월(4) 2024 | 0.2224 | -0.0656 | -22.78% | 0.2455 | 0.2478 | 0.207 | 10,741,126 |
06 4월(4) 2024 | 0.288 | 0.078 | 37.14% | 0.279 | 0.345 | 0.237 | 88,686,186 |
05 4월(4) 2024 | 0.21 | 0.0342 | 19.45% | 0.18 | 0.235 | 0.171 | 8,101,424 |