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

Radcom Ltd (NQ: RDCM )

8.640 -0.160 (-1.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Mar 28, 2013 3.000 3.130 3.000 3.130 2,850 +0.13(+4.33%)
Mar 27, 2013 2.811 3.000 2.810 3.000 2,986 +0.05(+1.69%)
Mar 26, 2013 2.950 2.950 2.950 2.950 1,570 +0.00(+0.00%)
Mar 25, 2013 3.090 3.100 2.950 2.950 5,004 -0.10(-3.28%)
Mar 22, 2013 3.060 3.070 2.980 3.050 9,403 -0.05(-1.61%)
Mar 20, 2013 3.210 3.100 3.100 3.100 5,800 -0.20(-6.06%)
Mar 19, 2013 3.400 3.400 3.300 3.300 1,900 -0.02(-0.60%)
Mar 18, 2013 3.321 3.336 3.320 3.320 2,500 -0.14(-4.07%)
Mar 15, 2013 3.428 3.470 3.428 3.461 800 +0.23(+7.15%)
Mar 14, 2013 3.210 3.300 3.210 3.230 3,350 -0.02(-0.62%)
Mar 13, 2013 3.420 3.420 3.250 3.250 1,850 -0.21(-6.07%)
Mar 12, 2013 3.520 3.520 3.460 3.460 2,574 -0.09(-2.54%)
Mar 11, 2013 3.600 3.600 3.500 3.550 14,336 -0.27(-6.97%)
Mar 08, 2013 3.750 3.950 3.750 3.816 3,000 -0.03(-0.88%)
Mar 07, 2013 3.950 3.950 3.850 3.850 1,440 +0.12(+3.24%)
Mar 06, 2013 3.780 3.798 3.650 3.729 2,185 -0.04(-1.08%)
Mar 05, 2013 3.840 3.840 3.760 3.770 996 -0.08(-2.08%)
Mar 04, 2013 3.840 3.850 3.840 3.850 1,605 +0.15(+4.05%)
Feb 28, 2013 3.630 3.700 3.700 3.700 6,100 +0.01(+0.27%)
Feb 27, 2013 3.630 3.690 3.610 3.690 2,750 -0.14(-3.66%)
Feb 26, 2013 3.830 3.830 3.830 3.830 2,525 -0.01(-0.26%)
Feb 25, 2013 3.400 3.840 3.400 3.840 7,784 +0.28(+7.87%)
Feb 22, 2013 3.050 3.560 3.050 3.560 3,169 +0.21(+6.27%)
Feb 21, 2013 3.620 3.720 2.210 3.350 15,085 -0.40(-10.67%)
Feb 20, 2013 3.590 3.750 3.590 3.750 1,800 +0.05(+1.35%)
Feb 19, 2013 3.590 3.700 3.590 3.700 1,704 +0.17(+4.81%)
Feb 15, 2013 3.630 3.630 3.270 3.530 4,701 -0.01(-0.28%)
Feb 14, 2013 3.750 3.750 3.540 3.540 400 -0.13(-3.54%)
Feb 13, 2013 3.830 3.830 3.650 3.670 3,454 -0.15(-3.93%)
Feb 12, 2013 3.750 3.820 3.750 3.820 1,950 -0.13(-3.29%)
Feb 11, 2013 4.060 4.060 3.560 3.950 9,656 -0.05(-1.25%)
Feb 08, 2013 3.890 4.090 3.870 4.000 3,393 -0.06(-1.48%)
Feb 07, 2013 3.940 4.060 3.930 4.060 2,582 -0.04(-0.98%)
Feb 05, 2013 4.000 4.100 4.100 4.100 8,400 +0.10(+2.50%)
Feb 04, 2013 4.000 4.030 4.000 4.000 2,689 -0.01(-0.25%)
Feb 01, 2013 4.000 4.010 4.000 4.010 13,512 +0.01(+0.25%)
Jan 31, 2013 4.010 4.030 4.000 4.000 14,888 -0.01(-0.25%)
Jan 30, 2013 4.000 4.070 4.000 4.010 3,254 +0.01(+0.25%)
Jan 29, 2013 3.750 4.020 3.750 4.000 10,712 +0.10(+2.56%)
Jan 28, 2013 3.730 4.000 3.730 3.900 11,985 +0.02(+0.52%)
Jan 25, 2013 3.820 4.010 3.645 3.880 5,110 -0.01(-0.26%)
Jan 23, 2013 4.020 3.890 3.890 3.890 3,900 -0.07(-1.77%)
Jan 22, 2013 3.570 4.190 3.570 3.960 43,141 +0.46(+13.18%)
Jan 18, 2013 3.270 3.500 3.270 3.499 4,732 +0.13(+3.83%)
Jan 17, 2013 3.690 3.690 3.002 3.370 7,960 -0.08(-2.32%)
Jan 16, 2013 2.990 3.460 2.770 3.450 10,487 +0.45(+15.00%)
Jan 15, 2013 2.690 3.210 2.660 3.000 9,339 +0.40(+15.38%)
Jan 14, 2013 2.320 2.600 2.320 2.600 8,106 +0.11(+4.42%)
Jan 11, 2013 2.390 2.490 2.390 2.490 1,380 +0.08(+3.32%)
Jan 10, 2013 2.430 2.430 2.410 2.410 26,199 -0.04(-1.63%)
Jan 09, 2013 2.430 2.450 2.430 2.450 1,795 +0.01(+0.41%)
Jan 07, 2013 2.480 2.440 2.440 2.440 5,600 -0.01(-0.41%)
Jan 04, 2013 2.430 2.530 2.430 2.450 500 -0.01(-0.41%)
Jan 03, 2013 2.540 2.580 2.440 2.460 3,900 -0.05(-2.11%)
Jan 02, 2013 2.539 2.540 2.510 2.513 1,175 +0.05(+2.15%)
Dec 31, 2012 2.440 2.600 2.410 2.460 74,731 -0.07(-2.76%)
Dec 28, 2012 2.470 2.600 2.460 2.530 2,700 -0.07(-2.69%)
Dec 27, 2012 2.580 2.600 2.460 2.600 1,658 +0.00(+0.00%)
Dec 26, 2012 2.630 2.630 2.446 2.600 6,860 +0.05(+1.96%)
Dec 24, 2012 2.620 2.670 2.430 2.550 1,850 -0.14(-5.20%)
Dec 21, 2012 2.460 2.700 2.460 2.690 2,010 +0.00(+0.00%)
Dec 20, 2012 2.450 2.690 2.450 2.690 1,100 +0.06(+2.28%)
Dec 19, 2012 2.730 2.730 2.530 2.630 4,436 -0.03(-1.13%)
Dec 18, 2012 2.660 2.730 2.310 2.660 9,783 +0.10(+3.91%)
Dec 17, 2012 2.710 2.720 2.560 2.560 15,161 -0.13(-4.83%)
Dec 14, 2012 2.420 2.700 2.160 2.690 20,107 +0.00(+0.00%)
Dec 13, 2012 2.410 2.700 2.380 2.690 2,350 +0.02(+0.75%)
Dec 12, 2012 2.510 2.700 2.490 2.670 3,200 +0.18(+7.23%)
Dec 11, 2012 2.439 2.680 2.430 2.490 2,905 -0.20(-7.43%)
Dec 10, 2012 2.600 2.720 2.500 2.690 18,242 -0.04(-1.47%)
Dec 07, 2012 2.610 2.760 2.610 2.730 600 -0.01(-0.34%)
Dec 06, 2012 2.739 2.739 2.739 2.739 150 -0.02(-0.75%)
Dec 05, 2012 2.590 2.790 2.590 2.760 3,700 +0.07(+2.76%)
Dec 04, 2012 2.710 2.750 2.590 2.686 4,220 -0.05(-1.97%)
Nov 30, 2012 2.650 2.740 2.650 2.740 4,300 -0.01(-0.36%)
Nov 29, 2012 2.640 2.790 2.640 2.750 16,933 +0.13(+4.96%)
Nov 28, 2012 2.800 2.800 2.580 2.620 9,598 -0.13(-4.68%)
Nov 27, 2012 2.880 2.880 2.630 2.748 7,655 -0.04(-1.49%)
Nov 26, 2012 2.670 2.790 2.600 2.790 5,757 -0.18(-6.06%)
Nov 23, 2012 2.620 3.000 2.610 2.970 9,400 -0.03(-1.00%)
Nov 21, 2012 3.070 3.250 2.970 3.000 2,193 -0.22(-6.84%)
Nov 20, 2012 2.970 3.250 2.920 3.220 6,247 +0.23(+7.69%)
Nov 19, 2012 3.250 3.250 2.990 2.990 1,100 -0.20(-6.27%)
Nov 16, 2012 3.250 3.250 2.965 3.190 1,600 +0.02(+0.63%)
Nov 15, 2012 2.670 3.170 2.620 3.170 900 -0.03(-0.94%)
Nov 14, 2012 3.000 3.230 3.000 3.200 1,000 -0.01(-0.31%)
Nov 13, 2012 3.100 3.250 2.912 3.210 3,042 +0.16(+5.25%)
Nov 12, 2012 2.730 3.050 2.600 3.050 26,600 +0.35(+12.96%)
Nov 09, 2012 2.700 2.700 2.700 2.700 5,200 -0.09(-3.23%)
Nov 07, 2012 2.610 2.790 2.790 2.790 3,000 +0.01(+0.36%)
Nov 06, 2012 2.830 2.838 2.700 2.780 1,030 +0.04(+1.46%)
Nov 05, 2012 2.670 2.850 2.670 2.740 2,024 -0.11(-3.86%)
Nov 02, 2012 2.640 2.850 2.610 2.850 2,898 +0.14(+5.17%)
Nov 01, 2012 2.110 2.710 2.080 2.710 7,395 +0.51(+23.18%)
Oct 31, 2012 2.650 2.740 2.150 2.200 4,010 -0.43(-16.35%)
Oct 26, 2012 2.740 2.630 2.630 2.630 6,900 -0.22(-7.72%)
Oct 25, 2012 3.040 3.040 2.700 2.850 26,896 -0.10(-3.39%)
Oct 24, 2012 3.100 3.100 2.903 2.950 5,933 -0.28(-8.67%)
Oct 23, 2012 2.950 3.230 2.950 3.230 1,100 -0.02(-0.62%)
Oct 19, 2012 3.250 3.250 3.250 3.250 100 +0.14(+4.50%)
Oct 18, 2012 3.200 3.200 2.970 3.110 3,892 -0.09(-2.81%)
Oct 17, 2012 3.160 3.250 3.070 3.200 3,999 +0.17(+5.61%)
Oct 16, 2012 3.100 3.100 2.910 3.030 846 +0.01(+0.33%)
Oct 15, 2012 3.200 3.200 2.900 3.020 5,878 -0.18(-5.63%)
Oct 11, 2012 3.200 3.200 3.200 3.200 227 +0.00(+0.00%)
Oct 10, 2012 3.200 3.200 3.200 3.200 100 +0.10(+3.23%)
Oct 09, 2012 3.120 3.238 2.916 3.100 1,300 +0.00(+0.00%)
Oct 08, 2012 3.030 3.120 2.950 3.100 3,638 -0.07(-2.21%)
Oct 05, 2012 3.030 3.170 2.860 3.170 2,406 +0.13(+4.28%)
Oct 04, 2012 3.017 3.140 2.910 3.040 2,306 -0.13(-4.10%)
Oct 03, 2012 2.960 3.170 2.960 3.170 300 -0.06(-1.86%)
Oct 02, 2012 3.230 3.230 3.230 3.230 100 +0.19(+6.25%)
Oct 01, 2012 3.110 3.200 3.040 3.040 1,500 -0.20(-6.17%)
Sep 28, 2012 2.910 3.240 2.910 3.240 1,100 +0.21(+6.93%)
Sep 27, 2012 2.950 3.030 2.880 3.030 600 +0.04(+1.34%)
Sep 26, 2012 3.000 3.030 2.860 2.990 6,611 -0.04(-1.32%)
Sep 25, 2012 3.000 3.030 3.000 3.030 4,146 -0.02(-0.60%)
Sep 24, 2012 3.010 3.048 3.000 3.048 2,800 +0.03(+0.94%)
Sep 21, 2012 3.120 3.248 3.020 3.020 1,594 -0.23(-7.08%)
Sep 20, 2012 3.250 3.250 3.250 3.250 100 +0.16(+5.18%)
Sep 19, 2012 3.010 3.100 3.000 3.090 3,900 -0.04(-1.28%)
Sep 18, 2012 3.250 3.250 3.020 3.130 1,088 +0.11(+3.57%)
Sep 17, 2012 3.030 3.250 3.010 3.022 1,020 -0.16(-4.97%)
Sep 14, 2012 3.200 3.200 3.000 3.180 21,061 -0.04(-1.24%)
Sep 12, 2012 3.180 3.220 3.220 3.220 1,000 -0.03(-0.92%)
Sep 11, 2012 3.140 3.250 3.140 3.250 300 +0.01(+0.31%)
Sep 07, 2012 3.240 3.240 3.240 3.240 100 +0.14(+4.52%)
Sep 06, 2012 3.000 3.100 3.000 3.100 7,915 +0.00(+0.00%)
Aug 31, 2012 3.100 3.100 3.100 3.100 100 +0.10(+3.33%)
Aug 30, 2012 2.930 3.080 2.860 3.000 32,728 +0.02(+0.67%)
Aug 29, 2012 2.960 2.980 2.870 2.980 850 -0.13(-4.18%)
Aug 27, 2012 3.100 3.300 2.888 3.110 1,000 +0.06(+1.97%)
Aug 24, 2012 3.040 3.160 3.040 3.050 3,749 +0.02(+0.66%)
Aug 23, 2012 3.050 3.050 2.950 3.030 2,028 -0.16(-5.01%)
Aug 22, 2012 3.030 3.190 3.020 3.190 1,212 +0.11(+3.57%)
Aug 21, 2012 3.050 3.380 2.920 3.080 2,248 -0.02(-0.65%)
Aug 20, 2012 3.390 3.390 3.090 3.100 1,000 -0.02(-0.63%)
Aug 17, 2012 3.330 3.330 3.050 3.119 600 -0.08(-2.50%)
Aug 16, 2012 3.090 3.200 3.090 3.200 300 -0.00(-0.02%)
Aug 15, 2012 3.050 3.479 2.910 3.200 1,097 +0.05(+1.59%)
Aug 14, 2012 3.070 3.200 2.870 3.150 12,996 -0.06(-1.87%)
Aug 13, 2012 3.072 3.240 3.061 3.210 1,070 +0.02(+0.63%)
Aug 10, 2012 3.100 3.210 3.060 3.190 1,034 -0.02(-0.62%)
Aug 09, 2012 3.090 3.210 3.050 3.210 3,495 +0.17(+5.59%)
Aug 08, 2012 3.050 3.050 3.040 3.040 3,160 +0.01(+0.33%)
Aug 07, 2012 2.920 3.070 2.750 3.030 10,005 +0.11(+3.77%)
Aug 06, 2012 3.270 3.358 2.770 2.920 20,380 -0.44(-13.15%)
Aug 03, 2012 3.410 3.519 3.151 3.362 6,913 +0.05(+1.57%)
Aug 02, 2012 3.150 3.540 3.150 3.310 6,848 +0.06(+1.85%)
Aug 01, 2012 3.490 3.490 3.250 3.250 680 +0.02(+0.62%)
Jul 31, 2012 3.400 3.439 3.150 3.230 19,679 -0.24(-6.92%)
Jul 30, 2012 3.480 3.500 3.160 3.470 8,450 +0.09(+2.66%)
Jul 27, 2012 3.360 3.390 3.120 3.380 12,534 +0.26(+8.33%)
Jul 26, 2012 3.380 3.380 2.663 3.120 31,148 -0.27(-7.99%)
Jul 25, 2012 3.500 3.500 3.370 3.391 5,140 -0.22(-6.07%)
Jul 24, 2012 3.900 3.900 3.370 3.610 36,922 -0.44(-10.86%)
Jul 23, 2012 4.360 4.360 3.990 4.050 50,006 +0.05(+1.25%)
Jul 20, 2012 3.930 4.360 3.688 4.000 37,339 +0.07(+1.78%)
Jul 19, 2012 4.170 4.170 3.850 3.930 21,728 -0.28(-6.65%)
Jul 18, 2012 4.110 4.229 4.080 4.210 1,406 +0.03(+0.72%)
Jul 17, 2012 4.150 4.230 4.040 4.180 5,207 +0.00(+0.00%)
Jul 16, 2012 4.130 4.230 3.956 4.180 3,385 -0.07(-1.53%)
Jul 13, 2012 4.110 4.250 4.110 4.245 4,908 +0.14(+3.29%)
Jul 12, 2012 4.030 4.110 3.980 4.110 3,593 +0.09(+2.24%)
Jul 11, 2012 4.110 4.250 3.870 4.020 10,597 -0.16(-3.83%)
Jul 10, 2012 4.220 4.270 4.150 4.180 4,527 -0.08(-1.88%)
Jul 09, 2012 4.260 4.260 4.090 4.260 1,680 -0.16(-3.62%)
Jul 06, 2012 4.120 4.500 3.921 4.420 2,742 +0.41(+10.22%)
Jul 05, 2012 4.210 4.400 4.010 4.010 6,586 -0.25(-5.87%)
Jul 03, 2012 4.050 4.700 4.030 4.260 12,460 +0.22(+5.45%)
Jul 02, 2012 4.290 4.800 3.830 4.040 14,612 -0.24(-5.61%)
Jun 29, 2012 3.860 4.280 3.640 4.280 8,309 +0.38(+9.75%)
Jun 28, 2012 3.840 4.400 3.840 3.900 12,318 -0.11(-2.75%)
Jun 27, 2012 3.920 4.420 3.760 4.010 8,211 -0.13(-3.14%)
Jun 26, 2012 4.420 4.420 3.900 4.140 2,559 -0.27(-6.12%)
Jun 25, 2012 3.520 4.410 3.500 4.410 4,099 +0.46(+11.65%)
Jun 22, 2012 3.921 3.950 3.921 3.950 800 +0.00(+0.00%)
Jun 21, 2012 3.900 3.950 3.750 3.950 5,529 -0.05(-1.25%)
Jun 20, 2012 4.000 4.000 3.900 4.000 2,188 -0.10(-2.44%)
Jun 19, 2012 4.100 4.100 3.820 4.100 1,700 +0.09(+2.24%)
Jun 18, 2012 4.020 4.100 4.000 4.010 1,732 -0.19(-4.52%)
Jun 14, 2012 4.260 4.200 4.200 4.200 300 +0.00(+0.00%)
Jun 13, 2012 4.200 4.200 3.970 4.200 3,160 -0.02(-0.48%)
Jun 12, 2012 4.100 4.300 4.040 4.220 6,856 -0.02(-0.47%)
Jun 11, 2012 4.120 4.260 4.030 4.240 2,673 -0.15(-3.42%)
Jun 08, 2012 4.200 4.390 4.200 4.390 770 +0.19(+4.52%)
Jun 07, 2012 4.290 4.290 4.200 4.200 3,049 -0.25(-5.62%)
Jun 06, 2012 4.442 4.450 4.442 4.450 850 +0.04(+0.91%)
Jun 05, 2012 4.450 4.480 4.300 4.410 2,681 +0.01(+0.23%)
Jun 04, 2012 4.210 4.750 4.170 4.400 2,494 -0.37(-7.76%)
Jun 01, 2012 4.940 4.940 4.080 4.770 1,700 +0.15(+3.25%)
May 31, 2012 4.010 4.740 4.010 4.620 22,878 +0.06(+1.32%)
May 30, 2012 4.560 4.560 4.560 4.560 100 +0.02(+0.44%)
May 29, 2012 4.600 4.600 4.540 4.540 300 -0.01(-0.22%)
May 25, 2012 4.350 4.790 4.220 4.550 7,450 +0.04(+0.89%)
May 24, 2012 4.500 4.650 4.500 4.510 900 +0.04(+0.89%)
May 23, 2012 4.800 4.800 4.430 4.470 7,402 -0.40(-8.21%)
May 22, 2012 4.950 4.950 4.870 4.870 2,951 -0.08(-1.62%)
May 21, 2012 4.880 4.950 4.850 4.950 11,784 +0.10(+2.06%)
May 18, 2012 4.870 4.879 4.850 4.850 1,200 -0.01(-0.21%)
May 17, 2012 4.860 4.860 4.850 4.860 740 -0.01(-0.21%)
May 16, 2012 4.860 4.910 4.860 4.870 1,150 +0.02(+0.41%)
May 15, 2012 4.860 4.860 4.850 4.850 2,059 +0.00(+0.00%)
May 11, 2012 4.910 4.850 4.850 4.850 800 -0.03(-0.61%)
May 10, 2012 4.850 4.880 4.850 4.880 3,150 +0.03(+0.62%)
May 09, 2012 4.850 4.892 4.800 4.850 5,121 -0.03(-0.61%)
May 08, 2012 4.850 4.880 4.350 4.880 7,803 +0.28(+6.09%)
May 07, 2012 4.750 4.850 4.510 4.600 3,100 -0.10(-2.16%)
May 04, 2012 4.770 4.770 4.701 4.701 4,051 -0.19(-3.86%)
May 03, 2012 4.950 4.950 4.890 4.890 299 -0.05(-1.01%)
May 02, 2012 4.890 4.940 4.890 4.940 1,600 +0.04(+0.82%)
May 01, 2012 4.900 4.900 4.900 4.900 200 -0.05(-1.01%)
Apr 30, 2012 5.000 5.000 4.710 4.950 1,910 -0.13(-2.56%)
Apr 27, 2012 4.980 5.080 4.980 5.080 5,428 +0.35(+7.40%)
Apr 26, 2012 4.762 4.968 4.730 4.730 980 -0.26(-5.21%)
Apr 25, 2012 4.760 4.990 4.760 4.990 2,074 +0.24(+5.05%)
Apr 24, 2012 4.750 4.830 4.750 4.750 1,439 +0.00(+0.00%)
Apr 23, 2012 5.140 5.250 4.440 4.750 27,805 -0.42(-8.14%)
Apr 20, 2012 5.030 5.210 5.030 5.171 8,500 +0.07(+1.39%)
Apr 19, 2012 5.150 5.160 5.100 5.100 3,246 -0.04(-0.78%)
Apr 17, 2012 5.200 5.140 5.140 5.140 2,100 -0.01(-0.19%)
Apr 16, 2012 5.150 5.290 5.100 5.150 3,834 -0.14(-2.74%)
Apr 13, 2012 5.000 5.295 5.000 5.295 2,500 +0.04(+0.86%)
Apr 12, 2012 5.390 5.400 5.230 5.250 2,090 +0.11(+2.14%)
Apr 11, 2012 5.020 5.140 5.020 5.140 200 -0.11(-2.10%)
Apr 10, 2012 5.230 5.252 4.850 5.250 3,576 +0.07(+1.35%)
Apr 09, 2012 5.250 5.250 4.970 5.180 6,885 -0.07(-1.33%)
Apr 05, 2012 5.400 5.400 5.230 5.250 1,092 +0.05(+0.96%)
Apr 04, 2012 5.300 5.350 5.180 5.200 2,292 -0.13(-2.44%)
Apr 03, 2012 5.090 5.380 4.850 5.330 10,299 -0.05(-0.86%)
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.