Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radcom Ltd (NQ: RDCM )

9.060 -0.450 (-4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2007 5.640 5.880 5.600 5.680 20,191 +0.00(+0.00%)
May 30, 2007 5.760 5.880 5.560 5.680 13,476 -0.20(-3.40%)
May 29, 2007 5.600 6.120 5.600 5.880 85,790 +0.36(+6.52%)
May 25, 2007 5.400 5.560 5.360 5.520 10,541 +0.20(+3.76%)
May 24, 2007 5.520 5.600 5.280 5.320 15,618 -0.04(-0.75%)
May 23, 2007 5.320 5.520 5.320 5.360 10,999 +0.04(+0.74%)
May 22, 2007 5.200 5.600 5.200 5.320 15,340 -0.08(-1.47%)
May 21, 2007 5.560 5.560 5.400 5.400 15,678 -0.20(-3.57%)
May 18, 2007 5.360 5.600 5.360 5.600 4,375 +0.20(+3.70%)
May 17, 2007 5.552 5.640 5.320 5.400 13,816 -0.08(-1.46%)
May 16, 2007 5.640 5.640 5.440 5.480 20,066 -0.24(-4.20%)
May 15, 2007 5.480 5.720 5.400 5.720 32,386 +0.24(+4.38%)
May 14, 2007 5.480 5.560 5.400 5.480 8,051 -0.04(-0.72%)
May 11, 2007 5.440 5.560 5.400 5.520 12,621 -0.08(-1.43%)
May 10, 2007 5.600 5.640 5.560 5.600 11,918 +0.12(+2.19%)
May 09, 2007 5.520 5.760 5.360 5.480 12,629 -0.04(-0.72%)
May 08, 2007 5.360 5.640 5.360 5.520 15,148 -0.04(-0.72%)
May 07, 2007 5.560 5.640 5.400 5.560 37,259 -0.04(-0.71%)
May 04, 2007 5.680 5.680 5.480 5.600 17,072 -0.20(-3.45%)
May 03, 2007 5.840 5.880 5.560 5.800 73,568 -0.04(-0.68%)
May 02, 2007 5.680 5.920 5.680 5.840 22,965 +0.20(+3.55%)
May 01, 2007 5.760 5.920 5.520 5.640 14,579 -0.12(-2.08%)
Apr 30, 2007 6.080 6.080 5.640 5.760 72,330 -0.56(-8.86%)
Apr 27, 2007 6.200 6.520 6.000 6.320 56,438 +0.24(+3.95%)
Apr 26, 2007 5.960 6.160 5.960 6.080 22,838 +0.12(+2.01%)
Apr 25, 2007 5.920 6.040 5.920 5.960 7,929 -0.08(-1.32%)
Apr 24, 2007 5.920 6.120 5.840 6.040 7,600 +0.04(+0.67%)
Apr 23, 2007 6.160 6.160 5.920 6.000 19,346 -0.12(-1.96%)
Apr 20, 2007 6.120 6.120 5.880 6.120 29,001 +0.08(+1.32%)
Apr 19, 2007 5.840 6.120 5.840 6.040 111,851 +0.08(+1.34%)
Apr 18, 2007 5.840 6.040 5.800 5.960 67,040 +0.12(+2.05%)
Apr 17, 2007 6.400 6.400 5.720 5.840 111,794 -0.56(-8.75%)
Apr 16, 2007 6.680 6.760 6.400 6.400 47,295 -0.36(-5.33%)
Apr 13, 2007 6.760 6.800 6.640 6.760 17,582 +0.08(+1.20%)
Apr 12, 2007 6.880 6.960 6.680 6.680 30,148 -0.08(-1.18%)
Apr 11, 2007 6.880 7.160 6.680 6.760 44,649 -0.12(-1.74%)
Apr 10, 2007 7.200 7.200 6.840 6.880 38,301 -0.12(-1.72%)
Apr 09, 2007 7.000 7.080 6.600 7.000 101,823 +0.12(+1.74%)
Apr 05, 2007 8.400 8.400 6.720 6.880 343,544 -4.16(-37.68%)
Apr 04, 2007 11.20 11.36 11.04 11.04 1,025 -0.20(-1.78%)
Apr 03, 2007 11.32 11.56 11.08 11.24 2,786 -0.04(-0.35%)
Apr 02, 2007 11.00 11.48 11.00 11.28 6,369 -0.24(-2.08%)
Mar 30, 2007 11.60 11.72 11.52 11.52 7,429 +0.03(+0.24%)
Mar 29, 2007 11.56 11.72 11.48 11.49 1,925 -0.11(-0.93%)
Mar 28, 2007 11.44 11.68 11.28 11.60 6,364 +0.12(+1.05%)
Mar 27, 2007 11.56 11.64 11.16 11.48 4,739 +0.04(+0.35%)
Mar 26, 2007 11.36 11.48 11.16 11.44 4,901 -0.04(-0.35%)
Mar 23, 2007 11.36 11.76 11.36 11.48 26,994 +0.08(+0.70%)
Mar 22, 2007 11.12 11.48 11.11 11.40 19,488 +0.52(+4.78%)
Mar 21, 2007 10.64 11.12 10.60 10.88 7,518 +0.16(+1.49%)
Mar 20, 2007 10.56 10.88 10.48 10.72 3,574 +0.04(+0.37%)
Mar 19, 2007 10.56 11.12 10.56 10.68 4,761 -0.04(-0.37%)
Mar 16, 2007 10.72 10.88 10.72 10.72 1,796 -0.04(-0.37%)
Mar 15, 2007 10.64 10.76 10.60 10.76 2,150 +0.16(+1.51%)
Mar 14, 2007 10.88 10.88 10.48 10.60 4,171 -0.12(-1.12%)
Mar 13, 2007 11.20 11.20 10.52 10.72 23,298 -0.48(-4.29%)
Mar 12, 2007 11.52 11.68 11.12 11.20 16,000 -0.48(-4.11%)
Mar 09, 2007 11.76 11.92 11.64 11.68 3,830 -0.04(-0.34%)
Mar 08, 2007 11.68 11.96 11.44 11.72 18,071 +0.20(+1.74%)
Mar 07, 2007 11.56 11.60 11.44 11.52 5,812 -0.16(-1.37%)
Mar 06, 2007 11.60 11.76 11.20 11.68 12,583 +0.28(+2.46%)
Mar 05, 2007 11.60 11.80 11.20 11.40 21,690 -0.28(-2.40%)
Mar 02, 2007 11.64 11.80 11.64 11.68 6,751 -0.12(-1.01%)
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.