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

Radcom Ltd (NQ: RDCM )

8.640 -0.160 (-1.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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, 2023 7.870 7.870 7.770 7.870 5,353 -0.13(-1.62%)
Nov 29, 2023 7.907 8.000 7.907 8.000 1,532 +0.09(+1.14%)
Nov 28, 2023 8.010 8.010 7.900 7.910 8,207 -0.06(-0.75%)
Nov 27, 2023 8.100 8.200 7.970 7.970 9,819 -0.29(-3.51%)
Nov 24, 2023 7.910 8.260 7.910 8.260 10,866 +0.20(+2.48%)
Nov 22, 2023 7.810 8.060 7.690 8.060 13,976 +0.21(+2.73%)
Nov 21, 2023 7.730 7.930 7.680 7.846 16,063 -0.01(-0.18%)
Nov 20, 2023 7.650 7.860 7.630 7.860 13,174 +0.03(+0.38%)
Nov 17, 2023 7.860 7.880 7.690 7.830 7,579 -0.03(-0.38%)
Nov 16, 2023 7.900 7.930 7.860 7.860 11,339 -0.08(-1.01%)
Nov 15, 2023 7.987 7.987 7.899 7.940 6,915 -0.06(-0.75%)
Nov 14, 2023 7.870 8.000 7.860 8.000 7,370 +0.00(+0.00%)
Nov 13, 2023 8.070 8.070 7.900 8.000 3,112 -0.10(-1.24%)
Nov 10, 2023 8.000 8.100 7.955 8.100 26,902 +0.11(+1.38%)
Nov 09, 2023 7.970 8.100 7.950 7.990 46,231 -0.21(-2.56%)
Nov 08, 2023 7.600 8.300 7.600 8.200 95,173 +0.62(+8.25%)
Nov 07, 2023 7.740 7.740 7.530 7.575 2,632 -0.09(-1.24%)
Nov 06, 2023 7.800 7.870 7.660 7.670 11,337 -0.04(-0.45%)
Nov 03, 2023 7.647 7.830 7.520 7.705 4,197 +0.04(+0.59%)
Nov 02, 2023 7.740 7.750 7.650 7.660 3,221 -0.14(-1.79%)
Nov 01, 2023 7.900 7.965 7.550 7.800 3,115 -0.09(-1.14%)
Oct 31, 2023 7.880 7.890 7.710 7.890 7,416 +0.09(+1.15%)
Oct 30, 2023 7.900 7.900 7.800 7.801 3,692 -0.19(-2.37%)
Oct 27, 2023 8.050 8.050 7.990 7.990 880 -0.00(-0.00%)
Oct 26, 2023 8.030 8.030 7.930 7.990 4,960 -0.01(-0.12%)
Oct 25, 2023 7.900 8.000 7.870 8.000 18,924 +0.06(+0.76%)
Oct 24, 2023 7.960 7.960 7.870 7.940 13,540 +0.07(+0.89%)
Oct 23, 2023 8.020 8.050 7.860 7.870 42,856 -0.36(-4.39%)
Oct 20, 2023 8.380 8.380 8.150 8.231 5,958 -0.25(-2.94%)
Oct 19, 2023 8.740 8.740 8.480 8.480 1,034 +0.05(+0.59%)
Oct 18, 2023 8.400 8.450 8.400 8.430 7,948 +0.06(+0.72%)
Oct 17, 2023 8.150 8.400 8.150 8.370 4,049 +0.00(+0.00%)
Oct 16, 2023 8.430 8.430 8.220 8.370 1,177 -0.03(-0.36%)
Oct 13, 2023 8.250 8.470 8.250 8.400 41,502 -0.01(-0.12%)
Oct 12, 2023 8.328 8.410 8.328 8.410 344 +0.15(+1.77%)
Oct 11, 2023 8.264 8.264 8.264 8.264 341 +0.05(+0.66%)
Oct 10, 2023 8.370 8.370 8.210 8.210 2,384 -0.17(-2.03%)
Oct 09, 2023 8.460 8.500 8.370 8.380 13,914 -0.23(-2.67%)
Oct 06, 2023 8.610 8.610 8.610 8.610 496 +0.02(+0.23%)
Oct 05, 2023 8.510 8.600 8.510 8.590 3,193 +0.00(+0.00%)
Oct 04, 2023 8.648 8.648 8.510 8.590 11,737 -0.10(-1.15%)
Oct 03, 2023 8.689 8.700 8.624 8.690 932 +0.03(+0.35%)
Oct 02, 2023 8.600 8.700 8.600 8.660 2,195 -0.03(-0.35%)
Sep 29, 2023 8.700 8.700 8.690 8.690 3,269 +0.00(+0.00%)
Sep 28, 2023 8.815 8.815 8.590 8.690 3,849 +0.04(+0.46%)
Sep 27, 2023 8.820 8.820 8.580 8.650 18,537 +0.01(+0.12%)
Sep 26, 2023 8.830 8.840 8.617 8.640 11,425 -0.16(-1.82%)
Sep 25, 2023 8.860 8.860 8.800 8.800 4,768 -0.02(-0.23%)
Sep 22, 2023 8.960 9.000 8.800 8.820 4,704 -0.22(-2.43%)
Sep 21, 2023 8.800 9.070 8.800 9.040 9,425 -0.03(-0.33%)
Sep 20, 2023 8.810 9.190 8.810 9.070 1,251 +0.10(+1.11%)
Sep 19, 2023 9.140 9.140 8.970 8.970 6,385 -0.22(-2.39%)
Sep 18, 2023 8.840 9.200 8.800 9.190 3,477 +0.36(+4.08%)
Sep 15, 2023 8.780 9.090 8.725 8.830 8,736 +0.08(+0.91%)
Sep 14, 2023 8.750 8.750 8.720 8.750 2,389 +0.05(+0.57%)
Sep 13, 2023 8.600 8.800 8.570 8.700 8,424 +0.15(+1.81%)
Sep 12, 2023 8.500 8.710 8.400 8.545 1,359 +0.01(+0.06%)
Sep 11, 2023 8.850 8.860 8.365 8.540 15,302 -0.15(-1.73%)
Sep 08, 2023 8.850 8.880 8.670 8.690 5,999 -0.19(-2.14%)
Sep 07, 2023 8.950 8.990 8.630 8.880 14,915 +0.12(+1.37%)
Sep 06, 2023 8.810 8.850 8.714 8.760 4,476 -0.21(-2.34%)
Sep 05, 2023 8.860 8.980 8.860 8.970 11,489 +0.00(+0.00%)
Sep 01, 2023 8.970 9.160 8.970 8.970 8,460 -0.12(-1.32%)
Aug 31, 2023 8.990 9.160 8.900 9.090 9,630 +0.10(+1.11%)
Aug 30, 2023 8.810 9.055 8.560 8.990 13,354 +0.13(+1.47%)
Aug 29, 2023 8.980 9.000 8.860 8.860 1,123 -0.12(-1.34%)
Aug 28, 2023 8.985 8.985 8.980 8.980 1,623 +0.02(+0.22%)
Aug 25, 2023 9.000 9.000 8.930 8.960 2,726 +0.04(+0.45%)
Aug 24, 2023 8.950 9.050 8.920 8.920 4,781 -0.08(-0.89%)
Aug 23, 2023 8.980 9.000 8.980 9.000 9,503 +0.02(+0.22%)
Aug 22, 2023 9.000 9.060 8.950 8.980 16,882 -0.02(-0.22%)
Aug 21, 2023 9.010 9.140 8.990 9.000 6,474 -0.16(-1.75%)
Aug 18, 2023 9.170 9.480 9.160 9.160 14,595 +0.00(+0.00%)
Aug 17, 2023 9.310 9.310 9.160 9.160 3,196 -0.24(-2.55%)
Aug 16, 2023 9.390 9.460 9.300 9.400 2,202 +0.06(+0.64%)
Aug 15, 2023 9.350 9.400 9.300 9.340 8,633 -0.08(-0.85%)
Aug 14, 2023 9.310 9.440 9.200 9.420 7,414 +0.07(+0.80%)
Aug 11, 2023 9.370 9.400 9.345 9.345 1,597 -0.10(-1.11%)
Aug 10, 2023 9.340 9.450 9.200 9.450 14,145 -0.05(-0.53%)
Aug 09, 2023 9.540 9.540 9.370 9.500 17,472 +0.12(+1.28%)
Aug 08, 2023 9.400 9.400 9.190 9.380 12,195 -0.08(-0.90%)
Aug 07, 2023 9.540 9.540 9.390 9.465 9,104 -0.13(-1.41%)
Aug 04, 2023 9.470 9.666 9.350 9.600 11,632 +0.04(+0.42%)
Aug 03, 2023 9.560 9.890 9.400 9.560 16,678 -0.34(-3.43%)
Aug 02, 2023 9.990 10.00 9.760 9.900 14,377 +0.19(+1.96%)
Aug 01, 2023 9.645 9.790 9.597 9.710 5,018 -0.02(-0.21%)
Jul 31, 2023 9.510 9.985 9.510 9.730 28,372 +0.03(+0.31%)
Jul 28, 2023 9.580 9.700 9.580 9.700 1,898 +0.12(+1.25%)
Jul 27, 2023 9.510 9.660 9.420 9.580 12,554 -0.07(-0.78%)
Jul 26, 2023 9.450 9.660 9.410 9.655 5,757 +0.33(+3.59%)
Jul 25, 2023 9.320 9.420 9.170 9.320 15,815 -0.08(-0.85%)
Jul 24, 2023 9.700 9.700 9.360 9.400 6,884 -0.31(-3.19%)
Jul 21, 2023 9.700 9.750 9.700 9.710 1,068 +0.01(+0.05%)
Jul 20, 2023 9.900 9.900 9.690 9.705 4,264 -0.06(-0.67%)
Jul 19, 2023 9.800 9.860 9.680 9.770 5,599 +0.05(+0.51%)
Jul 18, 2023 9.805 9.973 9.680 9.720 5,922 -0.18(-1.82%)
Jul 17, 2023 10.20 10.20 9.876 9.900 15,216 -0.49(-4.72%)
Jul 14, 2023 10.61 10.66 10.20 10.39 10,524 -0.27(-2.53%)
Jul 13, 2023 10.94 10.94 10.35 10.66 3,823 +0.25(+2.40%)
Jul 12, 2023 9.900 10.44 9.900 10.41 4,973 +0.51(+5.15%)
Jul 11, 2023 9.770 9.900 9.770 9.900 3,335 +0.09(+0.92%)
Jul 10, 2023 9.890 9.900 9.680 9.810 8,639 +0.13(+1.35%)
Jul 07, 2023 9.328 9.789 9.328 9.680 13,692 +0.10(+1.04%)
Jul 06, 2023 9.590 9.590 9.330 9.580 3,071 +0.23(+2.46%)
Jul 05, 2023 9.420 9.430 9.350 9.350 5,544 -0.01(-0.11%)
Jul 03, 2023 9.130 9.680 9.130 9.361 4,589 -0.10(-1.05%)
Jun 30, 2023 9.370 9.460 9.250 9.460 7,386 +0.09(+0.96%)
Jun 29, 2023 9.350 9.370 9.350 9.370 1,290 -0.01(-0.11%)
Jun 28, 2023 9.240 9.380 9.240 9.380 3,797 +0.13(+1.41%)
Jun 27, 2023 9.260 9.340 9.090 9.250 14,401 -0.12(-1.28%)
Jun 26, 2023 9.250 9.370 9.200 9.370 14,060 +0.12(+1.30%)
Jun 23, 2023 9.390 9.390 9.250 9.250 2,119 +0.00(+0.00%)
Jun 22, 2023 9.378 9.378 9.250 9.250 3,772 -0.15(-1.60%)
Jun 21, 2023 9.250 9.400 9.170 9.400 9,238 +0.06(+0.70%)
Jun 20, 2023 9.270 9.450 9.210 9.335 2,271 +0.21(+2.25%)
Jun 16, 2023 9.290 9.450 9.130 9.130 19,913 -0.12(-1.30%)
Jun 15, 2023 9.260 9.476 9.220 9.250 17,762 -0.23(-2.43%)
May 08, 2023 9.320 9.480 9.320 9.480 2,024 -0.03(-0.32%)
May 05, 2023 9.510 9.510 9.510 9.510 3,102 +0.17(+1.86%)
May 04, 2023 9.322 9.415 9.295 9.337 3,475 -0.03(-0.36%)
May 03, 2023 9.300 9.400 9.210 9.370 5,785 +0.08(+0.92%)
May 02, 2023 9.300 9.320 9.205 9.285 2,098 -0.02(-0.16%)
May 01, 2023 9.160 9.300 9.120 9.300 2,105 +0.02(+0.22%)
Apr 28, 2023 9.400 9.400 9.280 9.280 4,563 -0.12(-1.28%)
Apr 27, 2023 9.280 9.490 9.280 9.400 7,298 +0.12(+1.29%)
Apr 26, 2023 9.220 9.350 9.205 9.280 9,993 -0.12(-1.28%)
Apr 25, 2023 9.280 9.400 9.260 9.400 991 +0.00(+0.01%)
Apr 24, 2023 9.500 9.560 9.390 9.399 2,002 -0.10(-1.06%)
Apr 21, 2023 9.490 9.550 9.470 9.500 10,726 -0.08(-0.84%)
Apr 20, 2023 9.410 9.580 9.410 9.580 717 -0.04(-0.42%)
Apr 19, 2023 9.790 9.790 9.600 9.620 8,542 -0.26(-2.63%)
Apr 18, 2023 9.800 9.880 9.800 9.880 2,569 +0.28(+2.92%)
Apr 17, 2023 9.980 9.980 9.600 9.600 8,275 -0.25(-2.54%)
Apr 14, 2023 9.618 9.850 9.618 9.850 886 +0.11(+1.13%)
Apr 13, 2023 9.750 9.750 9.720 9.740 1,867 +0.01(+0.10%)
Apr 12, 2023 9.600 9.780 9.600 9.730 2,080 -0.03(-0.31%)
Apr 11, 2023 9.800 9.830 9.600 9.760 5,278 +0.01(+0.10%)
Apr 10, 2023 9.950 9.950 9.610 9.750 1,462 -0.25(-2.50%)
Apr 06, 2023 9.860 10.00 9.860 10.00 639 +0.00(+0.00%)
Apr 05, 2023 9.850 10.00 9.850 10.00 829 +0.19(+1.93%)
Apr 04, 2023 9.730 9.811 9.730 9.811 2,333 +0.16(+1.65%)
Apr 03, 2023 9.651 9.651 9.651 9.651 671 -0.43(-4.25%)
Mar 31, 2023 9.890 10.10 9.800 10.08 4,926 +0.03(+0.30%)
Mar 30, 2023 9.780 10.05 9.780 10.05 3,262 +0.04(+0.40%)
Mar 29, 2023 9.925 10.10 9.925 10.01 1,308 -0.09(-0.89%)
Mar 28, 2023 9.680 10.12 9.680 10.10 11,023 +0.22(+2.23%)
Mar 27, 2023 9.520 9.880 9.500 9.880 4,785 +0.27(+2.81%)
Mar 24, 2023 9.510 10.16 9.510 9.610 16,861 -0.34(-3.42%)
Mar 23, 2023 9.650 9.950 9.482 9.950 21,019 +0.17(+1.74%)
Mar 22, 2023 9.620 10.00 9.500 9.780 7,621 +0.25(+2.62%)
Mar 21, 2023 9.970 10.26 9.530 9.530 13,191 -0.50(-4.94%)
Mar 20, 2023 10.40 10.40 10.01 10.03 6,290 -0.38(-3.61%)
Mar 17, 2023 9.820 10.40 9.725 10.40 33,607 +0.79(+8.16%)
Mar 16, 2023 9.870 9.915 9.615 9.615 7,290 -0.00(-0.05%)
Mar 15, 2023 9.510 10.10 9.370 9.620 12,616 -0.02(-0.21%)
Mar 14, 2023 9.640 9.740 9.510 9.640 12,405 +0.02(+0.21%)
Mar 13, 2023 9.900 9.900 9.540 9.620 4,291 -0.34(-3.41%)
Mar 10, 2023 9.960 9.980 9.930 9.960 8,320 +0.00(+0.00%)
Mar 09, 2023 10.01 10.04 9.910 9.960 12,324 -0.09(-0.90%)
Mar 08, 2023 9.970 10.14 9.810 10.05 36,731 +0.07(+0.70%)
Mar 07, 2023 10.06 10.07 9.860 9.980 10,379 -0.11(-1.09%)
Mar 06, 2023 10.21 10.21 10.05 10.09 9,397 -0.11(-1.08%)
Mar 03, 2023 10.25 10.25 10.06 10.20 6,896 -0.05(-0.49%)
Mar 02, 2023 10.19 10.27 10.19 10.25 4,297 -0.10(-0.97%)
Mar 01, 2023 10.35 10.39 10.30 10.35 16,126 -0.05(-0.48%)
Feb 28, 2023 10.40 10.41 10.33 10.40 48,252 +0.02(+0.19%)
Feb 27, 2023 10.30 10.45 10.27 10.38 25,455 +0.03(+0.29%)
Feb 24, 2023 10.24 10.35 10.24 10.35 5,110 +0.02(+0.19%)
Feb 23, 2023 10.30 10.33 10.18 10.33 9,742 +0.02(+0.18%)
Feb 22, 2023 10.26 10.35 10.25 10.31 15,165 -0.04(-0.37%)
Feb 21, 2023 10.26 10.35 10.18 10.35 17,106 +0.00(+0.05%)
Feb 17, 2023 10.21 10.38 10.20 10.35 13,573 -0.05(-0.53%)
Feb 16, 2023 10.33 10.41 10.20 10.40 11,441 +0.00(+0.00%)
Feb 15, 2023 10.51 10.51 10.32 10.40 11,651 -0.02(-0.19%)
Feb 14, 2023 10.39 10.60 10.38 10.42 34,299 -0.10(-0.95%)
Feb 13, 2023 10.54 10.59 10.18 10.52 5,854 -0.08(-0.75%)
Feb 10, 2023 10.34 10.84 10.26 10.60 83,778 +0.30(+2.91%)
Feb 09, 2023 10.45 10.62 10.02 10.30 39,036 -0.20(-1.90%)
Feb 08, 2023 10.77 10.77 10.01 10.50 120,428 +0.13(+1.25%)
Feb 07, 2023 10.52 10.60 10.35 10.37 35,351 -0.14(-1.29%)
Feb 06, 2023 10.68 10.82 10.51 10.51 5,217 -0.41(-3.80%)
Feb 03, 2023 10.50 11.50 10.45 10.92 25,542 +0.32(+3.02%)
Feb 02, 2023 10.47 10.98 10.38 10.60 13,158 +0.12(+1.15%)
Feb 01, 2023 10.33 10.50 10.33 10.48 8,339 -0.02(-0.19%)
Jan 31, 2023 10.53 10.53 10.33 10.50 13,507 -0.09(-0.85%)
Jan 30, 2023 10.61 10.67 10.53 10.59 7,235 -0.10(-0.94%)
Jan 27, 2023 10.84 10.84 10.67 10.69 937 -0.11(-1.02%)
Jan 26, 2023 10.72 10.85 10.70 10.80 28,002 -0.04(-0.37%)
Jan 25, 2023 10.73 10.84 10.67 10.84 8,664 +0.01(+0.09%)
Jan 24, 2023 10.79 10.90 10.65 10.83 4,550 -0.07(-0.64%)
Jan 23, 2023 10.89 11.15 10.85 10.90 6,059 -0.14(-1.27%)
Jan 20, 2023 11.10 11.20 10.93 11.04 17,599 +0.02(+0.18%)
Jan 19, 2023 10.79 11.21 10.54 11.02 11,954 +0.22(+2.04%)
Jan 18, 2023 10.93 11.00 10.74 10.80 10,497 -0.15(-1.37%)
Jan 17, 2023 11.00 11.28 10.52 10.95 27,673 -0.12(-1.09%)
Jan 13, 2023 11.33 11.33 11.07 11.07 2,024 -0.24(-2.16%)
Jan 12, 2023 11.25 11.35 11.16 11.31 1,069 +0.05(+0.49%)
Jan 11, 2023 11.00 11.50 11.00 11.26 59,974 +0.17(+1.53%)
Jan 10, 2023 11.28 11.28 10.94 11.09 26,094 +0.01(+0.09%)
Jan 09, 2023 10.71 11.28 10.71 11.08 7,484 +0.29(+2.69%)
Jan 06, 2023 10.58 10.88 10.45 10.79 41,252 +0.21(+1.98%)
Jan 05, 2023 10.64 10.64 10.40 10.58 15,437 +0.08(+0.76%)
Jan 04, 2023 10.35 10.50 10.20 10.50 11,400 +0.07(+0.67%)
Jan 03, 2023 10.59 10.59 10.21 10.43 20,903 -0.51(-4.66%)
Dec 30, 2022 10.50 11.00 10.30 10.94 3,392 +0.44(+4.19%)
Dec 29, 2022 9.990 10.50 9.990 10.50 3,466 +0.52(+5.21%)
Dec 28, 2022 9.220 10.14 9.220 9.980 16,212 +0.10(+0.97%)
Dec 27, 2022 10.00 10.00 9.860 9.884 13,553 -0.40(-3.85%)
Dec 23, 2022 10.49 10.49 10.16 10.28 2,675 -0.22(-2.10%)
Dec 22, 2022 9.420 11.21 9.420 10.50 17,944 +1.12(+11.94%)
Dec 21, 2022 9.320 9.540 9.088 9.380 72,363 -0.02(-0.21%)
Dec 20, 2022 9.600 9.770 9.282 9.400 133,537 -0.30(-3.09%)
Dec 19, 2022 9.740 9.740 9.640 9.700 2,728 +0.00(+0.00%)
Dec 16, 2022 9.760 10.00 9.590 9.700 72,167 -0.08(-0.82%)
Dec 15, 2022 10.02 10.10 9.730 9.780 93,948 -0.59(-5.64%)
Dec 14, 2022 10.17 10.42 9.910 10.37 10,722 +0.29(+2.93%)
Dec 13, 2022 10.06 10.38 9.870 10.07 6,289 -0.13(-1.26%)
Dec 12, 2022 10.40 10.40 10.16 10.20 6,442 -0.31(-2.96%)
Dec 09, 2022 10.28 10.53 10.25 10.51 14,909 +0.26(+2.54%)
Dec 08, 2022 10.26 10.40 10.07 10.25 16,985 -0.13(-1.25%)
Dec 07, 2022 10.07 10.40 10.05 10.38 2,217 +0.03(+0.29%)
Dec 06, 2022 10.20 10.49 10.19 10.35 10,228 +0.21(+2.07%)
Dec 05, 2022 10.29 10.37 10.14 10.14 15,850 -0.21(-2.03%)
Dec 02, 2022 10.36 10.36 10.10 10.35 20,683 -0.03(-0.29%)
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.