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

Radcom Ltd (NQ: RDCM )

9.690 +0.170 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 29, 2014 5.990 5.800 5.800 5.800 25,300 -0.11(-1.86%)
Aug 28, 2014 5.830 6.000 5.770 5.910 6,475 +0.14(+2.43%)
Aug 27, 2014 5.730 6.000 5.730 5.770 60,752 +0.06(+1.05%)
Aug 26, 2014 5.800 5.600 5.710 5.710 3,422 +0.11(+1.96%)
Aug 25, 2014 5.520 5.800 5.520 5.600 9,617 +0.09(+1.63%)
Aug 22, 2014 5.500 5.620 5.500 5.510 4,002 -0.05(-0.90%)
Aug 21, 2014 5.560 6.000 5.560 5.560 4,114 -0.01(-0.18%)
Aug 20, 2014 5.770 5.840 5.070 5.570 21,932 -0.22(-3.80%)
Aug 19, 2014 5.744 5.744 5.700 5.790 1,770 -0.03(-0.52%)
Aug 18, 2014 5.850 5.900 5.810 5.820 23,980 -0.06(-1.02%)
Aug 15, 2014 6.000 6.000 5.860 5.880 24,278 +0.02(+0.34%)
Aug 14, 2014 5.880 6.200 5.780 5.860 73,508 +0.64(+12.26%)
Aug 13, 2014 5.160 5.470 5.050 5.220 33,323 +0.04(+0.77%)
Aug 12, 2014 5.200 5.600 5.130 5.180 24,930 -0.25(-4.60%)
Aug 11, 2014 5.440 5.500 5.430 5.430 9,643 +0.07(+1.31%)
Aug 08, 2014 5.420 5.580 5.360 5.360 4,081 +0.01(+0.19%)
Aug 07, 2014 5.400 5.400 5.330 5.350 550 -0.06(-1.11%)
Aug 06, 2014 5.210 5.600 5.100 5.410 75,208 +0.32(+6.29%)
Aug 05, 2014 5.365 5.480 4.975 5.090 49,018 -0.22(-4.14%)
Aug 04, 2014 5.500 5.500 5.310 5.310 500 +0.05(+0.95%)
Aug 01, 2014 5.161 5.471 5.161 5.260 1,002 -0.23(-4.19%)
Jul 31, 2014 5.340 5.490 5.340 5.490 1,255 +0.04(+0.73%)
Jul 30, 2014 5.450 5.468 5.300 5.450 4,807 +0.15(+2.83%)
Jul 29, 2014 5.250 5.430 4.990 5.300 28,197 -0.07(-1.30%)
Jul 28, 2014 5.600 5.600 5.360 5.370 10,586 -0.38(-6.61%)
Jul 25, 2014 5.510 5.780 5.510 5.750 2,043 -0.13(-2.21%)
Jul 24, 2014 5.940 5.940 5.530 5.880 3,972 +0.04(+0.68%)
Jul 23, 2014 5.990 6.080 5.700 5.840 47,258 -0.16(-2.67%)
Jul 22, 2014 5.870 6.050 5.870 6.000 17,677 +0.10(+1.69%)
Jul 21, 2014 5.620 6.000 5.620 5.900 5,775 -0.13(-2.19%)
Jul 18, 2014 6.130 6.130 5.921 6.032 7,950 +0.02(+0.27%)
Jul 17, 2014 6.248 6.248 6.016 6.016 8,065 -0.12(-2.02%)
Jul 16, 2014 5.990 6.450 5.990 6.140 6,338 +0.14(+2.33%)
Jul 15, 2014 5.526 6.080 5.526 6.000 29,803 +0.45(+8.11%)
Jul 14, 2014 5.400 5.600 5.395 5.550 13,594 +0.25(+4.72%)
Jul 11, 2014 5.340 5.340 5.300 5.300 2,423 +0.04(+0.76%)
Jul 10, 2014 5.330 5.649 5.228 5.260 6,396 -0.03(-0.57%)
Jul 09, 2014 5.300 5.300 5.200 5.290 16,867 +0.04(+0.76%)
Jul 08, 2014 5.240 5.250 5.210 5.250 7,599 -0.14(-2.60%)
Jul 07, 2014 5.190 5.390 5.190 5.390 2,751 +0.15(+2.86%)
Jul 03, 2014 5.210 5.240 5.240 5.240 700 -0.03(-0.57%)
Jul 02, 2014 5.260 5.304 5.220 5.270 6,148 +0.01(+0.19%)
Jul 01, 2014 5.350 5.350 5.260 5.260 712 +0.01(+0.19%)
Jun 30, 2014 5.230 5.250 5.230 5.250 329 -0.06(-1.13%)
Jun 27, 2014 5.170 5.310 5.170 5.310 4,180 +0.10(+1.92%)
Jun 26, 2014 5.300 5.300 5.200 5.210 1,108 -0.14(-2.62%)
Jun 25, 2014 5.220 5.350 5.210 5.350 950 +0.00(+0.00%)
Jun 24, 2014 5.210 5.350 5.190 5.350 4,615 +0.00(+0.00%)
Jun 23, 2014 5.350 5.350 5.210 5.350 13,959 -0.08(-1.47%)
Jun 20, 2014 5.100 5.430 5.100 5.430 2,166 +0.17(+3.23%)
Jun 19, 2014 5.280 5.290 5.200 5.260 18,815 -0.13(-2.41%)
Jun 18, 2014 5.340 5.450 5.262 5.390 4,977 +0.11(+2.08%)
Jun 17, 2014 5.090 5.290 5.090 5.280 35,619 +0.02(+0.38%)
Jun 16, 2014 5.390 5.390 5.090 5.260 1,731 -0.15(-2.77%)
Jun 13, 2014 5.210 5.430 5.210 5.410 1,075 +0.00(+0.00%)
Jun 12, 2014 5.190 5.430 5.190 5.410 398 +0.19(+3.64%)
Jun 11, 2014 5.290 5.440 5.122 5.220 10,327 -0.11(-2.07%)
Jun 10, 2014 5.510 5.510 5.330 5.330 3,262 -0.18(-3.27%)
Jun 06, 2014 5.430 5.510 5.430 5.510 813 +0.01(+0.18%)
Jun 05, 2014 5.600 5.600 5.500 5.500 3,709 -0.07(-1.26%)
Jun 04, 2014 5.313 5.600 5.313 5.570 8,105 +0.09(+1.64%)
Jun 03, 2014 5.470 5.600 5.460 5.480 6,516 -0.02(-0.36%)
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.