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 31, 2019 8.370 8.650 8.250 8.650 17,300 +0.15(+1.76%)
May 30, 2019 7.890 8.500 7.890 8.500 8,649 +0.36(+4.42%)
May 29, 2019 8.180 8.415 8.100 8.140 3,664 -0.01(-0.12%)
May 28, 2019 8.000 8.320 7.860 8.150 21,531 +0.24(+3.03%)
May 24, 2019 7.830 8.040 7.700 7.910 2,400 +0.00(+0.00%)
May 23, 2019 8.050 8.050 7.890 7.910 1,503 +0.01(+0.13%)
May 22, 2019 7.890 8.080 7.890 7.900 12,349 -0.12(-1.50%)
May 21, 2019 8.090 8.285 8.020 8.020 1,655 -0.29(-3.49%)
May 20, 2019 8.220 8.390 8.110 8.310 3,710 +0.01(+0.12%)
May 17, 2019 8.100 8.385 8.090 8.300 5,700 +0.07(+0.85%)
May 16, 2019 8.220 8.250 8.050 8.230 10,611 -0.12(-1.44%)
May 15, 2019 8.210 8.460 8.210 8.350 9,585 +0.17(+2.08%)
May 14, 2019 8.470 8.560 8.180 8.180 6,785 -0.30(-3.54%)
May 13, 2019 8.530 8.945 8.260 8.480 14,861 -0.21(-2.42%)
May 10, 2019 8.850 8.850 8.590 8.690 6,600 -0.19(-2.14%)
May 09, 2019 8.650 8.880 8.430 8.880 25,007 +0.27(+3.08%)
May 08, 2019 8.200 8.780 8.200 8.615 22,975 -0.12(-1.32%)
May 07, 2019 8.800 8.800 7.655 8.730 100,607 +0.03(+0.34%)
May 06, 2019 8.690 8.900 8.650 8.700 11,080 +0.01(+0.12%)
May 03, 2019 8.670 8.700 8.560 8.690 9,500 +0.06(+0.70%)
May 02, 2019 8.600 8.640 8.455 8.630 18,989 -0.02(-0.23%)
May 01, 2019 8.600 8.885 8.550 8.650 29,408 +0.04(+0.46%)
Apr 30, 2019 8.500 8.625 8.280 8.610 16,632 +0.07(+0.82%)
Apr 29, 2019 8.290 8.565 8.150 8.540 17,261 +0.25(+3.02%)
Apr 26, 2019 8.820 8.870 8.290 8.290 15,200 -0.52(-5.90%)
Apr 25, 2019 8.710 8.920 8.341 8.810 24,445 -0.01(-0.11%)
Apr 24, 2019 8.640 8.970 8.600 8.820 2,689 +0.02(+0.23%)
Apr 23, 2019 8.510 8.860 8.500 8.800 137,763 +0.28(+3.29%)
Apr 22, 2019 8.850 8.850 8.415 8.520 25,953 -0.21(-2.41%)
Apr 18, 2019 8.660 8.990 8.580 8.730 39,800 +0.07(+0.81%)
Apr 17, 2019 7.910 8.700 7.890 8.660 63,005 +0.67(+8.39%)
Apr 16, 2019 7.930 7.990 7.926 7.990 1,677 +0.06(+0.76%)
Apr 15, 2019 7.890 7.990 7.650 7.930 4,266 -0.04(-0.50%)
Apr 12, 2019 7.560 7.970 7.560 7.970 2,500 +0.15(+1.92%)
Apr 11, 2019 7.860 7.860 7.530 7.820 6,197 +0.06(+0.77%)
Apr 10, 2019 7.930 7.930 7.700 7.760 9,157 -0.21(-2.63%)
Apr 09, 2019 7.920 8.010 7.900 7.970 16,623 -0.11(-1.36%)
Apr 08, 2019 8.080 8.080 7.930 8.080 2,481 +0.15(+1.89%)
Apr 05, 2019 8.000 8.000 7.900 7.930 800 -0.05(-0.63%)
Apr 04, 2019 7.990 8.130 7.970 7.980 5,869 -0.01(-0.13%)
Apr 03, 2019 8.200 8.200 7.800 7.990 18,356 -0.15(-1.84%)
Apr 02, 2019 7.940 8.140 7.820 8.140 12,443 +0.24(+3.04%)
Apr 01, 2019 7.540 7.900 7.540 7.900 9,439 +0.48(+6.47%)
Mar 29, 2019 7.450 7.540 7.360 7.420 9,400 +0.18(+2.49%)
Mar 28, 2019 7.110 7.240 7.110 7.240 4,919 +0.02(+0.28%)
Mar 27, 2019 7.080 7.230 7.055 7.220 12,835 -0.08(-1.10%)
Mar 26, 2019 7.500 7.600 7.300 7.300 17,946 -0.20(-2.67%)
Mar 25, 2019 7.370 7.660 7.330 7.500 45,954 +0.18(+2.46%)
Mar 22, 2019 7.120 7.380 7.120 7.320 18,200 +0.13(+1.81%)
Mar 21, 2019 7.270 7.270 7.100 7.190 7,103 -0.09(-1.24%)
Mar 20, 2019 7.310 7.350 7.200 7.280 21,899 -0.03(-0.41%)
Mar 19, 2019 7.430 7.430 7.250 7.310 11,147 +0.03(+0.41%)
Mar 18, 2019 7.420 7.480 7.270 7.280 23,367 -0.14(-1.89%)
Mar 15, 2019 7.595 7.595 7.420 7.420 11,700 -0.09(-1.20%)
Mar 14, 2019 7.570 7.600 7.440 7.510 33,688 +0.00(+0.00%)
Mar 13, 2019 7.510 7.650 7.510 7.510 33,987 -0.08(-1.05%)
Mar 12, 2019 7.460 7.590 7.400 7.590 26,416 +0.13(+1.74%)
Mar 11, 2019 7.510 7.640 7.460 7.460 44,202 -0.08(-1.06%)
Mar 08, 2019 7.803 7.803 7.400 7.540 10,900 +0.01(+0.13%)
Mar 07, 2019 7.555 7.715 7.450 7.530 53,309 +0.03(+0.40%)
Mar 06, 2019 7.520 7.560 7.500 7.500 1,187 +0.00(+0.00%)
Mar 05, 2019 7.580 7.910 7.500 7.500 46,074 -0.03(-0.40%)
Mar 04, 2019 7.750 7.860 7.500 7.530 42,091 -0.28(-3.59%)
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.