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

Radcom Ltd (NQ: RDCM )

9.250 +0.190 (+2.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2019 10.33 10.33 9.778 10.03 5,800 -0.27(-2.62%)
Oct 31, 2019 9.648 10.37 9.648 10.30 15,208 +0.10(+0.98%)
Oct 30, 2019 10.11 10.36 10.05 10.20 6,853 +0.10(+0.99%)
Oct 29, 2019 9.660 10.33 9.600 10.10 39,392 +0.44(+4.55%)
Oct 28, 2019 9.632 10.10 9.632 9.660 11,652 +0.10(+1.05%)
Oct 25, 2019 9.850 9.950 9.560 9.560 6,000 -0.29(-2.94%)
Oct 24, 2019 9.780 9.850 9.680 9.850 8,813 +0.10(+1.03%)
Oct 23, 2019 9.810 9.920 9.750 9.750 2,968 -0.01(-0.10%)
Oct 22, 2019 9.660 9.760 9.610 9.760 8,734 +0.00(+0.00%)
Oct 21, 2019 9.610 9.760 9.610 9.760 920 +0.04(+0.44%)
Oct 18, 2019 10.13 10.13 9.550 9.718 12,100 -0.38(-3.79%)
Oct 17, 2019 9.940 10.10 9.940 10.10 6,367 +0.18(+1.81%)
Oct 16, 2019 9.940 10.03 9.920 9.920 7,255 +0.06(+0.61%)
Oct 15, 2019 9.840 10.02 9.700 9.860 3,257 -0.07(-0.69%)
Oct 14, 2019 10.17 10.17 9.700 9.929 18,505 -0.09(-0.91%)
Oct 11, 2019 10.09 10.27 9.970 10.02 30,100 +0.15(+1.52%)
Oct 10, 2019 9.110 10.11 9.110 9.870 73,350 +0.72(+7.87%)
Oct 09, 2019 9.250 9.410 9.148 9.150 3,309 -0.32(-3.38%)
Oct 08, 2019 8.930 9.790 8.920 9.470 23,000 +0.38(+4.18%)
Oct 07, 2019 9.000 9.300 8.590 9.090 11,332 +0.00(+0.00%)
Oct 04, 2019 8.610 9.100 8.610 9.090 2,800 +0.09(+1.01%)
Oct 03, 2019 8.410 9.050 8.330 8.999 13,377 +0.20(+2.26%)
Oct 02, 2019 8.800 8.870 8.730 8.800 5,494 -0.05(-0.56%)
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.