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

Radcom Ltd (NQ: RDCM )

9.520 -0.070 (-0.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Nov 30, 2005 12.80 13.72 12.44 12.92 76,404 -0.20(-1.52%)
Nov 29, 2005 11.40 13.20 11.40 13.12 100,217 +1.64(+14.29%)
Nov 28, 2005 11.16 12.00 11.16 11.48 11,913 +0.13(+1.11%)
Nov 25, 2005 11.04 11.60 11.04 11.35 10,992 +0.23(+2.10%)
Nov 23, 2005 11.40 11.56 11.04 11.12 44,321 -0.32(-2.80%)
Nov 22, 2005 11.72 12.08 11.40 11.44 21,383 -0.36(-3.05%)
Nov 21, 2005 11.80 12.12 11.44 11.80 14,400 -0.20(-1.67%)
Nov 18, 2005 12.40 12.64 11.48 12.00 32,745 -0.20(-1.64%)
Nov 17, 2005 11.08 12.68 11.08 12.20 66,328 +1.12(+10.11%)
Nov 16, 2005 10.92 11.36 10.72 11.08 19,637 +0.08(+0.73%)
Nov 15, 2005 11.44 11.68 10.84 11.00 71,161 -0.48(-4.18%)
Nov 14, 2005 12.40 12.92 11.32 11.48 128,325 -0.72(-5.90%)
Nov 11, 2005 11.80 12.56 11.60 12.20 116,477 +0.60(+5.17%)
Nov 10, 2005 11.00 11.60 10.80 11.60 57,459 +0.60(+5.45%)
Nov 09, 2005 10.96 11.80 10.56 11.00 36,258 +0.12(+1.14%)
Nov 08, 2005 11.00 11.24 10.44 10.88 64,825 -0.12(-1.13%)
Nov 07, 2005 9.200 11.48 9.156 11.00 303,430 +2.00(+22.22%)
Nov 04, 2005 9.160 9.516 8.920 9.000 39,663 -0.16(-1.75%)
Nov 03, 2005 9.200 9.920 8.920 9.160 147,323 +0.12(+1.33%)
Nov 02, 2005 9.280 9.320 8.840 9.040 53,915 -0.04(-0.44%)
Nov 01, 2005 9.960 10.04 9.040 9.080 60,102 -0.64(-6.58%)
Oct 31, 2005 9.320 10.32 9.080 9.720 259,782 +1.24(+14.62%)
Oct 28, 2005 8.800 8.800 8.244 8.480 3,680 +0.16(+1.92%)
Oct 27, 2005 8.560 8.640 8.160 8.320 5,425 -0.28(-3.26%)
Oct 26, 2005 8.600 8.920 8.320 8.600 2,012 +0.20(+2.38%)
Oct 25, 2005 8.520 8.520 8.400 8.400 1,100 -0.12(-1.41%)
Oct 24, 2005 8.040 8.520 8.040 8.520 2,607 +0.36(+4.41%)
Oct 21, 2005 8.000 8.480 8.000 8.160 8,237 +0.20(+2.51%)
Oct 20, 2005 7.920 8.000 7.880 7.960 5,075 +0.12(+1.53%)
Oct 19, 2005 7.920 8.000 7.640 7.840 1,642 +0.04(+0.51%)
Oct 18, 2005 7.840 7.840 7.600 7.800 950 -0.16(-2.01%)
Oct 17, 2005 7.680 8.000 7.440 7.960 5,987 +0.24(+3.11%)
Oct 14, 2005 7.400 7.920 7.400 7.720 1,750 -0.08(-1.03%)
Oct 13, 2005 8.050 8.050 7.240 7.800 1,274 +0.16(+2.09%)
Oct 12, 2005 7.440 8.000 7.280 7.640 6,781 -0.12(-1.55%)
Oct 11, 2005 8.062 8.062 7.760 7.760 1,620 -0.24(-3.00%)
Oct 10, 2005 7.760 8.080 7.760 8.000 2,125 +0.04(+0.50%)
Oct 07, 2005 7.920 8.000 7.840 7.960 3,822 +0.12(+1.53%)
Oct 06, 2005 8.000 8.040 7.840 7.840 11,799 -0.20(-2.48%)
Oct 05, 2005 8.080 8.120 8.000 8.040 10,562 -0.04(-0.50%)
Oct 04, 2005 8.400 9.000 8.080 8.080 3,725 -0.16(-1.94%)
Oct 03, 2005 8.000 8.360 8.000 8.240 26,088 +0.16(+1.98%)
Sep 30, 2005 8.360 8.360 7.920 8.080 4,362 +0.04(+0.50%)
Sep 29, 2005 8.200 8.200 8.040 8.040 10,100 -0.20(-2.43%)
Sep 28, 2005 8.400 8.680 8.120 8.240 4,605 +0.04(+0.49%)
Sep 27, 2005 8.000 8.360 8.000 8.200 9,763 -0.12(-1.44%)
Sep 26, 2005 8.360 8.520 8.000 8.320 83,830 +0.00(+0.00%)
Sep 23, 2005 8.320 8.600 8.040 8.320 1,487 +0.12(+1.46%)
Sep 22, 2005 8.040 8.360 8.040 8.200 8,984 -0.16(-1.91%)
Sep 21, 2005 8.640 8.640 8.200 8.360 10,295 -0.44(-5.00%)
Sep 20, 2005 9.200 9.200 8.560 8.800 10,760 -0.20(-2.22%)
Sep 19, 2005 8.508 9.000 8.508 9.000 6,910 +0.56(+6.64%)
Sep 16, 2005 8.280 8.760 8.280 8.440 2,156 -0.12(-1.40%)
Sep 15, 2005 8.320 8.560 8.160 8.560 3,200 +0.00(+0.00%)
Sep 14, 2005 8.280 8.760 8.280 8.560 425 -0.08(-0.88%)
Sep 13, 2005 8.600 8.760 8.600 8.636 2,412 -0.08(-0.96%)
Sep 12, 2005 8.400 8.720 7.760 8.720 6,393 +0.16(+1.87%)
Sep 09, 2005 8.560 8.600 8.232 8.560 8,026 +0.24(+2.93%)
Sep 08, 2005 8.000 8.360 7.840 8.316 12,023 +0.12(+1.41%)
Sep 07, 2005 8.760 8.800 8.040 8.200 15,739 -0.60(-6.82%)
Sep 06, 2005 9.280 9.280 8.760 8.800 7,375 -0.44(-4.76%)
Sep 02, 2005 8.980 9.240 8.400 9.240 1,395 -0.08(-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.