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

Radcom Ltd (NQ: RDCM )

9.660 -0.030 (-0.31%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 7, 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 29, 2015 10.77 10.80 10.57 10.75 17,406 -0.03(-0.28%)
May 28, 2015 10.79 10.80 10.75 10.78 6,507 +0.01(+0.09%)
May 27, 2015 10.75 10.85 10.69 10.77 10,055 +0.02(+0.19%)
May 26, 2015 10.51 10.75 10.51 10.75 11,036 +0.06(+0.56%)
May 22, 2015 10.78 10.69 10.69 10.69 19,200 +0.01(+0.09%)
May 21, 2015 10.58 10.79 10.58 10.68 16,048 -0.16(-1.48%)
May 20, 2015 10.50 10.85 10.40 10.84 85,610 +0.34(+3.24%)
May 19, 2015 10.46 10.50 10.38 10.50 46,649 +0.11(+1.06%)
May 18, 2015 10.36 10.48 10.36 10.39 11,914 -0.09(-0.86%)
May 15, 2015 10.39 10.48 10.34 10.48 11,167 +0.05(+0.48%)
May 14, 2015 10.48 10.53 10.01 10.43 20,920 -0.04(-0.38%)
May 13, 2015 10.07 10.48 10.04 10.47 50,428 +0.39(+3.87%)
May 12, 2015 10.00 10.08 9.930 10.08 17,211 -0.02(-0.20%)
May 11, 2015 10.03 10.14 9.710 10.10 28,857 -0.03(-0.30%)
May 08, 2015 10.37 10.44 10.10 10.13 9,600 +0.04(+0.40%)
May 07, 2015 10.32 10.32 9.760 10.09 32,965 +0.09(+0.90%)
May 06, 2015 10.25 10.79 9.560 10.00 137,279 +0.15(+1.52%)
May 05, 2015 9.920 9.990 9.490 9.850 14,467 -0.13(-1.30%)
May 04, 2015 9.920 10.25 9.864 9.980 28,072 +0.09(+0.86%)
May 01, 2015 9.860 9.920 9.820 9.895 6,529 +0.04(+0.46%)
Apr 30, 2015 9.510 9.860 9.300 9.850 22,700 +0.26(+2.71%)
Apr 29, 2015 9.510 9.860 9.450 9.590 16,196 +0.00(+0.00%)
Apr 28, 2015 9.450 9.790 8.470 9.590 281,574 -0.05(-0.52%)
Apr 27, 2015 9.820 9.840 9.620 9.640 56,706 -0.15(-1.53%)
Apr 24, 2015 9.880 9.990 9.750 9.790 17,910 +0.01(+0.10%)
Apr 23, 2015 9.710 9.880 9.710 9.780 13,400 +0.04(+0.41%)
Apr 22, 2015 10.22 10.27 9.630 9.740 39,673 -0.45(-4.42%)
Apr 21, 2015 10.16 10.30 10.09 10.19 17,376 -0.06(-0.59%)
Apr 20, 2015 10.04 10.59 9.980 10.25 51,642 +0.25(+2.50%)
Apr 17, 2015 10.16 10.19 9.920 10.00 13,753 -0.15(-1.48%)
Apr 16, 2015 10.19 10.24 10.09 10.15 4,768 -0.03(-0.29%)
Apr 15, 2015 10.30 10.30 10.06 10.18 13,649 -0.01(-0.10%)
Apr 14, 2015 10.18 10.24 10.05 10.19 8,587 +0.04(+0.39%)
Apr 13, 2015 10.10 10.24 10.00 10.15 46,414 -0.02(-0.20%)
Apr 10, 2015 9.870 10.19 9.850 10.17 15,249 +0.19(+1.90%)
Apr 09, 2015 10.04 10.09 9.940 9.980 14,662 -0.02(-0.20%)
Apr 08, 2015 10.00 10.20 9.970 10.00 18,110 +0.03(+0.30%)
Apr 07, 2015 9.810 10.04 9.810 9.970 10,242 +0.07(+0.71%)
Apr 06, 2015 9.860 9.960 9.800 9.900 21,713 +0.05(+0.51%)
Apr 02, 2015 10.04 9.850 9.850 9.850 21,800 -0.10(-1.01%)
Apr 01, 2015 10.20 10.28 9.810 9.950 14,650 -0.22(-2.16%)
Mar 31, 2015 10.15 10.25 10.10 10.17 13,642 +0.08(+0.79%)
Mar 30, 2015 10.00 10.09 9.950 10.09 13,230 +0.16(+1.61%)
Mar 27, 2015 9.800 9.940 9.660 9.930 16,176 +0.16(+1.64%)
Mar 26, 2015 9.750 9.950 9.620 9.770 10,904 -0.05(-0.51%)
Mar 25, 2015 10.06 10.11 9.850 9.820 16,943 -0.21(-2.09%)
Mar 24, 2015 10.08 10.49 10.04 10.03 8,863 -0.08(-0.79%)
Mar 23, 2015 10.00 10.30 9.940 10.11 87,844 -0.06(-0.59%)
Mar 20, 2015 9.850 10.59 9.850 10.17 62,084 +0.32(+3.25%)
Mar 19, 2015 9.750 9.890 9.690 9.850 18,654 +0.18(+1.86%)
Mar 18, 2015 9.670 9.740 9.650 9.670 7,507 +0.02(+0.21%)
Mar 17, 2015 9.590 9.750 9.590 9.650 16,999 +0.03(+0.31%)
Mar 16, 2015 9.800 9.810 9.550 9.620 9,211 -0.11(-1.13%)
Mar 13, 2015 9.960 10.00 9.650 9.730 19,251 -0.20(-2.01%)
Mar 12, 2015 9.960 10.18 9.910 9.930 9,248 -0.05(-0.50%)
Mar 11, 2015 10.15 10.18 9.890 9.980 26,290 -0.13(-1.29%)
Mar 10, 2015 9.980 10.17 9.960 10.11 41,934 +0.07(+0.70%)
Mar 09, 2015 10.06 10.30 9.980 10.04 43,906 +0.03(+0.30%)
Mar 06, 2015 10.20 10.20 9.900 10.01 15,258 -0.04(-0.40%)
Mar 05, 2015 9.790 10.25 9.750 10.05 116,574 +0.29(+2.97%)
Mar 04, 2015 9.520 9.940 9.660 9.760 27,423 +0.10(+1.04%)
Mar 03, 2015 9.840 9.840 9.640 9.660 8,672 -0.16(-1.63%)
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.