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

Radcom Ltd (NQ: RDCM )

9.590 +0.950 (+11.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jan 31, 2020 8.777 8.784 8.701 8.780 3,300 -0.12(-1.38%)
Jan 30, 2020 8.980 8.980 8.580 8.902 14,822 +0.08(+0.94%)
Jan 29, 2020 9.270 9.360 8.750 8.820 11,518 -0.68(-7.16%)
Jan 28, 2020 9.260 9.500 9.201 9.500 26,998 +0.30(+3.25%)
Jan 27, 2020 9.510 9.510 9.201 9.201 16,943 -0.32(-3.35%)
Jan 24, 2020 9.700 9.700 9.367 9.520 2,600 -0.08(-0.83%)
Jan 23, 2020 9.200 9.640 9.200 9.600 7,238 +0.30(+3.23%)
Jan 22, 2020 9.500 9.800 9.250 9.300 37,058 -0.21(-2.21%)
Jan 21, 2020 9.050 9.510 9.030 9.510 16,087 +0.46(+5.08%)
Jan 17, 2020 8.880 9.420 8.850 9.050 57,400 +0.24(+2.72%)
Jan 16, 2020 8.700 8.810 8.700 8.810 2,559 +0.20(+2.32%)
Jan 15, 2020 8.400 8.750 8.400 8.610 2,737 +0.21(+2.50%)
Jan 14, 2020 8.400 8.400 8.400 8.400 206 -0.19(-2.21%)
Jan 13, 2020 8.570 8.740 8.300 8.590 4,193 -0.02(-0.21%)
Jan 10, 2020 8.684 8.684 8.608 8.608 500 +0.04(+0.44%)
Jan 09, 2020 8.585 8.620 8.525 8.570 5,361 -0.20(-2.28%)
Jan 08, 2020 8.580 8.800 8.480 8.770 3,286 +0.13(+1.50%)
Jan 07, 2020 8.550 8.660 8.525 8.640 7,198 +0.01(+0.12%)
Jan 06, 2020 8.630 8.640 8.539 8.630 1,012 +0.06(+0.70%)
Jan 03, 2020 8.491 8.589 8.491 8.570 2,300 +0.05(+0.59%)
Jan 02, 2020 8.462 8.520 8.462 8.520 1,295 +0.00(+0.00%)
Dec 31, 2019 8.460 8.550 8.400 8.520 7,600 +0.10(+1.19%)
Dec 30, 2019 8.330 8.706 8.150 8.420 18,998 -0.01(-0.12%)
Dec 27, 2019 8.500 8.516 8.430 8.430 12,300 -0.07(-0.82%)
Dec 26, 2019 8.500 8.768 8.500 8.500 9,115 -0.14(-1.62%)
Dec 24, 2019 8.564 8.760 8.564 8.640 3,500 -0.15(-1.71%)
Dec 23, 2019 8.680 8.790 8.510 8.790 6,534 +0.11(+1.27%)
Dec 20, 2019 8.470 8.680 8.451 8.680 36,700 +0.28(+3.33%)
Dec 19, 2019 9.200 9.200 8.310 8.400 172,103 -0.81(-8.83%)
Dec 18, 2019 9.300 9.471 9.210 9.213 5,558 -0.15(-1.57%)
Dec 17, 2019 9.106 9.500 9.106 9.360 9,200 -0.02(-0.16%)
Dec 16, 2019 9.400 9.400 9.234 9.375 20,470 -0.05(-0.58%)
Dec 13, 2019 9.850 9.850 9.420 9.430 7,800 -0.39(-3.97%)
Dec 12, 2019 9.828 9.828 9.649 9.820 2,629 -0.04(-0.41%)
Dec 11, 2019 9.850 9.980 9.680 9.860 3,821 -0.12(-1.20%)
Dec 10, 2019 9.634 9.980 9.634 9.980 4,125 +0.32(+3.31%)
Dec 09, 2019 9.780 9.850 9.260 9.660 11,348 -0.19(-1.93%)
Dec 06, 2019 9.790 9.920 9.780 9.850 600 -0.15(-1.50%)
Dec 05, 2019 9.900 10.00 9.880 10.00 4,306 +0.06(+0.60%)
Dec 04, 2019 10.00 10.00 9.690 9.940 12,385 -0.08(-0.80%)
Dec 03, 2019 10.00 10.04 9.760 10.02 13,027 +0.02(+0.20%)
Dec 02, 2019 9.870 10.15 9.640 10.00 12,478 -0.15(-1.48%)
Nov 29, 2019 9.725 10.15 9.598 10.15 3,800 +0.38(+3.92%)
Nov 27, 2019 9.870 9.870 9.767 9.767 300 -0.18(-1.84%)
Nov 26, 2019 9.760 10.05 9.570 9.950 26,911 +0.01(+0.10%)
Nov 25, 2019 9.970 10.05 9.600 9.940 12,380 +0.04(+0.40%)
Nov 22, 2019 9.710 10.00 9.710 9.900 16,100 +0.00(+0.00%)
Nov 21, 2019 9.890 9.900 9.870 9.900 5,353 +0.00(+0.00%)
Nov 20, 2019 9.810 9.900 9.625 9.900 10,165 +0.15(+1.55%)
Nov 19, 2019 9.836 9.836 9.749 9.749 1,057 -0.20(-2.02%)
Nov 18, 2019 9.950 9.950 9.770 9.950 5,255 -0.05(-0.50%)
Nov 15, 2019 9.750 10.00 9.730 10.00 6,300 +0.06(+0.60%)
Nov 14, 2019 9.600 9.940 9.394 9.940 5,628 +0.34(+3.54%)
Nov 13, 2019 9.250 9.900 9.070 9.600 9,629 -0.30(-3.03%)
Nov 12, 2019 9.650 10.00 9.020 9.900 4,987 -0.10(-1.00%)
Nov 11, 2019 9.960 10.00 9.740 10.00 7,404 +0.04(+0.40%)
Nov 08, 2019 10.12 10.12 9.350 9.960 6,400 -0.11(-1.09%)
Nov 07, 2019 9.410 10.07 8.700 10.07 42,671 +0.35(+3.60%)
Nov 06, 2019 9.970 10.07 9.200 9.720 25,072 -0.36(-3.57%)
Nov 05, 2019 9.710 10.10 9.710 10.08 8,683 +0.32(+3.28%)
Nov 04, 2019 9.950 10.26 9.760 9.760 1,410 -0.27(-2.69%)
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.