Stockscreener 앱 받기
0.2069
2.73%
+0.0055
시간 외 거래:
.2072
0.0003
+0.14%
SuperCom Ltd 주식 (SPCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $0.2269 | $0.1973 | $0.0296 | 10,040,104.0 | +2.73% |
| 2024-05-15 | $0.2799 | $0.20 | $0.0799 | 33,225,631.0 | -6.76% |
| 2024-05-14 | $0.2248 | $0.185 | $0.0398 | 4,205,768.0 | +11.86% |
| 2024-05-13 | $0.1994 | $0.1819 | $0.0175 | 2,078,318.0 | -1.28% |
| 2024-05-10 | $0.2046 | $0.193 | $0.0116 | 832,221.0 | -1.95% |
| 2024-05-09 | $0.2018 | $0.1885 | $0.0133 | 1,527,410.0 | +5.00% |
| 2024-05-08 | $0.2035 | $0.1876 | $0.0159 | 1,873,723.0 | -7.81% |
| 2024-05-07 | $0.212 | $0.2013 | $0.0107 | 2,629,107.0 | -4.14% |
| 2024-05-06 | $0.2222 | $0.201 | $0.0212 | 4,707,415.0 | +0.28% |
| 2024-05-03 | $0.222 | $0.2064 | $0.0156 | 2,749,276.0 | +3.68% |
| 2024-05-02 | $0.215 | $0.205 | $0.01 | 2,075,561.0 | -0.34% |
| 2024-05-01 | $0.219 | $0.2026 | $0.0164 | 3,713,283.0 | -6.32% |
| 2024-04-30 | $0.2327 | $0.22 | $0.0127 | 3,900,048.0 | -7.32% |
| 2024-04-29 | $0.239 | $0.2212 | $0.0178 | 5,421,228.0 | -0.38% |
| 2024-04-26 | $0.2614 | $0.2352 | $0.0262 | 6,677,432.0 | -4.80% |
| 2024-04-25 | $0.291 | $0.251 | $0.04 | 52,135,910.0 | +12.70% |
| 2024-04-24 | $0.24 | $0.22 | $0.02 | 4,725,897.0 | -6.83% |
| 2024-04-23 | $0.2685 | $0.23 | $0.0385 | 8,897,739.0 | -17.16% |
| 2024-04-22 | $0.3385 | $0.26 | $0.0785 | 70,235,215.0 | +31.68% |
| 2024-04-19 | $0.285 | $0.2198 | $0.0652 | 13,696,788.0 | -8.33% |
| 2024-04-18 | $0.315 | $0.24 | $0.075 | 8,442,000.0 | -33.31% |
| 2024-04-17 | $0.394 | $0.3154 | $0.0786 | 11,264,949.0 | -3.49% |
SuperCom Ltd 주식 (SPCB) 연도별 가격 이력
이 심층 분석에서는 SuperCom Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPCB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 SuperCom Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
SuperCom Ltd 주식 (SPCB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.2799 | $0.1819 | $0.098 | 79,697,921.0 | -6.59% |
| 2024-04 | $0.545 | $0.166 | $0.379 | 488,674,178.0 | +33.43% |
| 2024-03 | $0.209 | $0.1524 | $0.0566 | 12,747,154.0 | -2.98% |
| 2024-02 | $0.2835 | $0.16 | $0.1235 | 97,425,998.0 | -25.19% |
| 2024-01 | $0.3886 | $0.205 | $0.1836 | 5,344,086.0 | -40.78% |
SuperCom Ltd 주식 (SPCB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.4299 | $0.345 | $0.0849 | 6,122,026.0 | +10.34% |
| 2023-11 | $0.6298 | $0.343 | $0.2868 | 42,768,562.0 | -24.73% |
| 2023-10 | $1.13 | $0.3416 | $0.7884 | 285,019,247.0 | +10.98% |
| 2023-09 | $0.5697 | $0.3515 | $0.2182 | 2,439,924.0 | -12.25% |
| 2023-08 | $0.97 | $0.435 | $0.535 | 4,786,294.0 | -53.19% |
| 2023-07 | $1.19 | $0.7509 | $0.4391 | 9,975,351.0 | +2.41% |
| 2023-06 | $1.27 | $0.9382 | $0.3318 | 1,492,097.0 | -9.45% |
| 2023-05 | $1.28 | $1.01 | $0.2711 | 982,501.0 | -10.94% |
| 2023-04 | $1.54 | $1.16 | $0.3794 | 1,105,692.0 | -14.24% |
| 2023-03 | $1.94 | $1.31 | $0.6299 | 1,918,000.0 | -20.00% |
| 2023-02 | $2.69 | $1.78 | $0.915 | 991,499.0 | -25.00% |
| 2023-01 | $2.40 | $1.76 | $0.64 | 837,755.0 | +34.83% |
SuperCom Ltd 주식 (SPCB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.26 | $1.71 | $0.55 | 1,018,171.0 | -16.04% |
| 2022-11 | $2.55 | $1.72 | $0.828 | 2,101,641.5 | -16.63% |
| 2022-10 | $2.92 | $2.25 | $0.669 | 1,265,828.0 | -10.46% |
| 2022-09 | $4.59 | $2.62 | $1.98 | 4,212,151.9 | -28.66% |
| 2022-08 | $4.40 | $2.60 | $1.80 | 10,217,021.5 | +32.83% |
| 2022-07 | $3.67 | $2.80 | $0.869 | 628,075.6 | -8.52% |
| 2022-06 | $3.68 | $2.77 | $0.918 | 1,250,323.5 | -3.62% |
| 2022-05 | $4.40 | $3.04 | $1.36 | 957,035.8 | -19.68% |
| 2022-04 | $5.70 | $4.11 | $1.59 | 1,656,513.7 | -26.37% |
| 2022-03 | $8.40 | $4.50 | $3.90 | 12,659,809.0 | -10.19% |
| 2022-02 | $6.70 | $5.00 | $1.70 | 1,097,701.0 | +18.52% |
| 2022-01 | $5.68 | $4.42 | $1.26 | 1,532,330.5 | -2.70% |
2.14%
1.41%
자본화:
|
볼륨(24시간):