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 (%)
Apr 30, 2020 7.420 7.560 6.947 7.050 11,848 -0.31(-4.21%)
Apr 29, 2020 7.300 7.809 7.300 7.360 13,687 +0.17(+2.36%)
Apr 28, 2020 7.240 7.250 7.140 7.190 10,099 +0.00(+0.00%)
Apr 27, 2020 6.983 7.272 6.780 7.190 7,120 +0.43(+6.36%)
Apr 24, 2020 6.960 7.030 6.760 6.760 5,100 -0.13(-1.89%)
Apr 23, 2020 6.570 7.000 6.570 6.890 5,089 -0.08(-1.15%)
Apr 22, 2020 6.520 6.970 6.520 6.970 3,113 +0.54(+8.40%)
Apr 21, 2020 6.510 6.660 6.400 6.430 3,263 -0.32(-4.74%)
Apr 20, 2020 6.700 7.030 6.670 6.750 79,532 +0.01(+0.15%)
Apr 17, 2020 6.820 6.850 6.680 6.740 3,600 +0.21(+3.22%)
Apr 16, 2020 6.590 6.990 6.530 6.530 18,472 -0.17(-2.54%)
Apr 15, 2020 6.580 6.910 6.500 6.700 13,699 -0.30(-4.29%)
Apr 14, 2020 7.210 7.210 7.000 7.000 14,790 -0.02(-0.28%)
Apr 13, 2020 6.800 7.100 6.800 7.020 15,269 +0.37(+5.56%)
Apr 09, 2020 6.430 6.880 6.430 6.650 13,600 +0.15(+2.31%)
Apr 08, 2020 6.310 6.800 6.310 6.500 16,772 +0.12(+1.88%)
Apr 07, 2020 6.380 6.880 6.120 6.380 46,750 +0.00(+0.00%)
Apr 06, 2020 6.210 6.380 5.860 6.380 14,503 +0.10(+1.59%)
Apr 03, 2020 6.060 6.280 5.770 6.280 24,700 +0.28(+4.67%)
Apr 02, 2020 6.010 6.040 5.920 6.000 7,283 -0.01(-0.17%)
Apr 01, 2020 5.984 6.210 5.975 6.010 3,085 -0.07(-1.15%)
Mar 31, 2020 6.010 6.120 5.890 6.080 18,540 +0.09(+1.50%)
Mar 30, 2020 6.000 6.230 5.990 5.990 20,536 +0.00(+0.00%)
Mar 27, 2020 5.990 6.400 5.800 5.990 27,700 -0.30(-4.77%)
Mar 26, 2020 6.670 6.760 6.180 6.290 11,106 +0.29(+4.83%)
Mar 25, 2020 6.010 6.117 5.900 6.000 9,097 -0.03(-0.50%)
Mar 24, 2020 5.980 6.200 5.900 6.030 44,843 +0.23(+3.97%)
Mar 23, 2020 5.800 6.143 5.800 5.800 11,905 -0.01(-0.17%)
Mar 20, 2020 6.220 6.500 5.800 5.810 32,700 -0.18(-3.01%)
Mar 19, 2020 5.800 6.210 5.800 5.990 91,677 +0.47(+8.51%)
Mar 18, 2020 5.800 5.950 5.225 5.520 15,425 -0.43(-7.23%)
Mar 17, 2020 5.990 6.290 5.810 5.950 27,178 -0.23(-3.72%)
Mar 16, 2020 5.620 6.260 5.620 6.180 3,341 -0.31(-4.78%)
Mar 13, 2020 6.620 6.702 6.061 6.490 17,600 +0.25(+4.01%)
Mar 12, 2020 6.160 6.610 5.659 6.240 24,322 -0.45(-6.73%)
Mar 11, 2020 7.150 7.220 6.550 6.690 11,626 -0.52(-7.21%)
Mar 10, 2020 7.100 7.422 7.090 7.210 6,904 +0.22(+3.15%)
Mar 09, 2020 7.150 7.520 6.850 6.990 11,854 -1.00(-12.52%)
Mar 06, 2020 7.990 8.330 7.312 7.990 25,200 +0.03(+0.38%)
Mar 05, 2020 8.340 8.340 7.960 7.960 5,908 -0.37(-4.44%)
Mar 04, 2020 8.850 8.850 8.330 8.330 8,225 -0.57(-6.40%)
Mar 03, 2020 9.060 9.060 8.354 8.900 6,192 +0.01(+0.11%)
Mar 02, 2020 8.480 8.890 8.322 8.890 5,661 +0.39(+4.59%)
Feb 28, 2020 8.420 8.500 8.114 8.500 5,200 -0.01(-0.12%)
Feb 27, 2020 8.100 8.870 8.050 8.510 15,785 +0.23(+2.78%)
Feb 26, 2020 8.660 8.703 8.275 8.280 8,029 -0.07(-0.85%)
Feb 25, 2020 8.310 8.850 8.170 8.351 9,839 -0.21(-2.44%)
Feb 24, 2020 8.680 8.700 8.340 8.560 21,805 -0.52(-5.73%)
Feb 21, 2020 9.050 9.100 8.970 9.080 2,300 +0.01(+0.11%)
Feb 20, 2020 9.150 9.170 8.860 9.070 18,107 -0.16(-1.73%)
Feb 19, 2020 9.320 9.320 9.230 9.230 7,088 +0.11(+1.21%)
Feb 18, 2020 9.310 9.620 9.120 9.120 11,668 -0.38(-4.00%)
Feb 14, 2020 9.680 9.900 9.500 9.500 19,500 -0.11(-1.14%)
Feb 13, 2020 9.350 10.30 9.060 9.610 79,022 +0.31(+3.33%)
Feb 12, 2020 9.220 9.300 9.000 9.300 15,282 +0.02(+0.22%)
Feb 11, 2020 9.100 9.280 9.100 9.280 51,054 +0.11(+1.20%)
Feb 10, 2020 9.060 9.170 9.010 9.170 2,711 +0.04(+0.44%)
Feb 07, 2020 9.130 9.130 8.986 9.130 600 +0.10(+1.11%)
Feb 06, 2020 9.340 9.340 8.925 9.030 1,541 -0.10(-1.10%)
Feb 05, 2020 9.240 9.240 8.919 9.130 27,999 -0.20(-2.14%)
Feb 04, 2020 8.890 9.710 8.890 9.330 51,192 +0.45(+5.07%)
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.