Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radcom Ltd (NQ: RDCM )

8.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2009 0.4400 0.4400 0.4100 0.4400 4,445 +0.00(+0.02%)
Jun 29, 2009 0.4400 0.4400 0.4399 0.4399 1,600 +0.03(+7.27%)
Jun 26, 2009 0.4100 0.4101 0.4100 0.4101 1,550 -0.04(-8.44%)
Jun 25, 2009 0.4200 0.4499 0.4200 0.4479 8,019 -0.00(-0.47%)
Jun 23, 2009 0.4500 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Jun 22, 2009 0.4100 0.4400 0.4100 0.4400 7,150 -0.01(-2.18%)
Jun 19, 2009 0.4499 0.4499 0.4498 0.4498 1,200 -0.00(-0.02%)
Jun 17, 2009 0.4500 0.4499 0.4499 0.4499 250 +0.01(+2.25%)
Jun 16, 2009 0.4500 0.4500 0.4000 0.4400 29,786 +0.04(+10.00%)
Jun 15, 2009 0.5200 0.5200 0.3999 0.4000 76,527 -0.10(-20.29%)
Jun 12, 2009 0.5180 0.5200 0.5018 0.5018 5,400 -0.02(-3.50%)
Jun 11, 2009 0.4600 0.5200 0.4500 0.5200 43,895 +0.00(+0.00%)
Jun 10, 2009 0.4800 0.5200 0.4600 0.5200 5,857 -0.02(-3.70%)
Jun 08, 2009 0.5200 0.5400 0.5400 0.5400 800 -0.01(-1.82%)
Jun 05, 2009 0.4501 0.5500 0.4501 0.5500 400 +0.00(+0.00%)
Jun 04, 2009 0.5200 0.5500 0.4000 0.5500 3,205 +0.03(+5.77%)
May 28, 2009 0.5200 0.5200 0.5200 0.5200 9,000 -0.01(-1.89%)
May 27, 2009 0.5200 0.5500 0.5000 0.5300 9,725 -0.03(-5.36%)
May 26, 2009 0.5599 0.5600 0.5599 0.5600 974 +0.00(+0.00%)
May 22, 2009 0.5000 0.5600 0.5000 0.5600 425 +0.01(+1.82%)
May 21, 2009 0.5500 0.5500 0.5300 0.5500 3,650 -0.01(-1.79%)
May 20, 2009 0.5700 0.5700 0.5600 0.5600 1,671 -0.01(-1.75%)
May 19, 2009 0.5700 0.5700 0.5700 0.5700 1,650 -0.03(-5.00%)
May 18, 2009 0.5700 0.6000 0.5700 0.6000 950 +0.00(+0.00%)
May 14, 2009 0.6000 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
May 12, 2009 0.5900 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
May 08, 2009 0.6000 0.6000 0.6000 0.6000 300 +0.02(+3.45%)
May 07, 2009 0.5800 0.6000 0.5800 0.5800 1,849 +0.00(+0.00%)
May 06, 2009 0.5400 0.5800 0.5400 0.5800 448 +0.01(+1.77%)
May 05, 2009 0.5301 0.5700 0.5301 0.5699 350 -0.03(-5.02%)
May 04, 2009 0.5900 0.6000 0.5401 0.6000 650 +0.00(+0.00%)
May 01, 2009 0.6000 0.6000 0.6000 0.6000 250 +0.07(+13.19%)
Apr 30, 2009 0.6000 0.6000 0.5300 0.5301 570 -0.07(-11.65%)
Apr 29, 2009 0.4752 0.6000 0.4752 0.6000 550 +0.00(+0.20%)
Apr 28, 2009 0.4500 0.5999 0.4500 0.5988 1,226 +0.06(+10.91%)
Apr 27, 2009 0.5001 0.5400 0.5000 0.5399 650 -0.06(-10.02%)
Apr 24, 2009 0.6000 0.6000 0.6000 0.6000 250 +0.01(+1.69%)
Apr 23, 2009 0.5500 0.6000 0.5500 0.5900 2,046 +0.04(+7.27%)
Apr 22, 2009 0.5400 0.5500 0.4200 0.5500 2,450 +0.03(+5.77%)
Apr 21, 2009 0.4600 0.5200 0.4200 0.5200 1,774 +0.00(+0.00%)
Apr 20, 2009 0.5200 0.5200 0.5200 0.5200 250 +0.02(+4.00%)
Apr 17, 2009 0.4900 0.5000 0.4400 0.5000 599 +0.06(+13.64%)
Apr 16, 2009 0.4400 0.4400 0.4400 0.4400 265 +0.02(+4.76%)
Apr 15, 2009 0.4200 0.5000 0.4200 0.4200 850 -0.08(-15.98%)
Apr 14, 2009 0.5000 0.5000 0.4300 0.4999 650 -0.00(-0.02%)
Apr 13, 2009 0.4600 0.5000 0.4600 0.5000 350 +0.02(+4.17%)
Apr 09, 2009 0.4800 0.4800 0.4800 0.4800 100 -0.02(-4.00%)
Apr 08, 2009 0.5000 0.5000 0.4600 0.5000 5,422 +0.00(+0.02%)
Apr 07, 2009 0.5000 0.5000 0.4500 0.4999 635 -0.00(-0.02%)
Apr 06, 2009 0.5000 0.5000 0.5000 0.5000 11,207 -0.04(-7.41%)
Apr 03, 2009 0.4200 0.5400 0.4200 0.5400 1,394 +0.00(+0.00%)
Apr 02, 2009 0.3800 0.5400 0.3800 0.5400 425 -0.01(-1.82%)
Apr 01, 2009 0.3800 0.5500 0.3800 0.5500 400 +0.01(+1.85%)
Mar 31, 2009 0.5499 0.5499 0.4001 0.5400 1,100 -0.01(-1.82%)
Mar 30, 2009 0.5200 0.5500 0.5000 0.5500 600 +0.05(+10.00%)
Mar 26, 2009 0.5012 0.5012 0.5000 0.5000 750 -0.16(-24.24%)
Mar 25, 2009 0.6000 0.6600 0.5800 0.6600 1,100 +0.06(+10.22%)
Mar 24, 2009 0.6000 0.6000 0.5000 0.5988 1,444 -0.00(-0.18%)
Mar 20, 2009 0.5500 0.5999 0.5500 0.5999 300 -0.00(-0.02%)
Mar 19, 2009 0.5500 0.6000 0.5500 0.6000 500 -0.01(-1.64%)
Mar 18, 2009 0.6400 0.6400 0.5500 0.6100 1,721 -0.05(-7.58%)
Mar 17, 2009 0.6000 0.6600 0.5900 0.6600 1,160 +0.01(+1.54%)
Mar 16, 2009 0.5900 0.6500 0.5900 0.6500 950 -0.01(-1.52%)
Mar 13, 2009 0.5600 0.6600 0.5500 0.6600 975 +0.06(+10.00%)
Mar 12, 2009 0.6000 0.6000 0.5600 0.6000 1,050 +0.05(+9.09%)
Mar 11, 2009 0.6700 0.6700 0.5500 0.5500 200 -0.07(-11.29%)
Mar 10, 2009 0.5501 0.6700 0.5501 0.6200 2,311 -0.06(-8.82%)
Mar 09, 2009 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Mar 06, 2009 0.5800 0.6800 0.5800 0.6800 300 +0.15(+28.30%)
Mar 05, 2009 0.5512 0.5512 0.5000 0.5300 4,381 -0.11(-17.19%)
Mar 04, 2009 0.5600 0.6400 0.5600 0.6400 300 -0.05(-7.25%)
Feb 27, 2009 0.5900 0.6900 0.6900 0.6900 400 +0.02(+3.00%)
Feb 26, 2009 0.6688 0.6699 0.6688 0.6699 200 +0.10(+17.51%)
Feb 25, 2009 0.5701 0.5701 0.5701 0.5701 100 -0.02(-3.70%)
Feb 23, 2009 0.6500 0.5920 0.5920 0.5920 100 -0.10(-14.20%)
Feb 20, 2009 0.6900 0.6900 0.6900 0.6900 274 -0.01(-1.41%)
Feb 19, 2009 0.6900 0.6999 0.6900 0.6999 2,950 +0.01(+1.45%)
Feb 18, 2009 0.5700 0.6899 0.5700 0.6899 300 +0.14(+25.44%)
Feb 17, 2009 0.5500 0.5500 0.5500 0.5500 200 -0.11(-16.67%)
Feb 13, 2009 0.7600 0.7600 0.5500 0.6600 5,541 +0.08(+13.79%)
Feb 12, 2009 0.5800 0.6499 0.5800 0.5800 1,264 -0.17(-22.67%)
Feb 11, 2009 0.7500 0.7500 0.7500 0.7500 200 +0.15(+24.92%)
Feb 10, 2009 0.6004 0.6004 0.6004 0.6004 225 -0.10(-14.23%)
Feb 06, 2009 0.7000 0.7000 0.7000 0.7000 200 +0.02(+3.12%)
Feb 05, 2009 0.6899 0.6900 0.5701 0.6788 2,922 +0.04(+6.06%)
Feb 04, 2009 0.6500 0.6500 0.5700 0.6400 500 +0.03(+4.92%)
Feb 03, 2009 0.5501 0.6100 0.5501 0.6100 1,700 -0.01(-1.61%)
Feb 02, 2009 0.5500 0.6200 0.5500 0.6200 1,138 -0.08(-11.43%)
Jan 30, 2009 0.6600 0.7000 0.6500 0.7000 6,900 +0.00(+0.00%)
Jan 28, 2009 0.6600 0.7000 0.7000 0.7000 15,500 +0.04(+6.08%)
Jan 27, 2009 0.5900 0.6800 0.5900 0.6599 16,550 -0.02(-2.96%)
Jan 26, 2009 0.6900 0.6900 0.4500 0.6800 3,350 +0.05(+7.94%)
Jan 23, 2009 0.6000 0.6300 0.6000 0.6300 12,250 +0.00(+0.00%)
Jan 22, 2009 0.6200 0.6300 0.6200 0.6300 2,650 +0.01(+1.61%)
Jan 21, 2009 0.6000 0.6200 0.6000 0.6200 600 -0.01(-1.59%)
Jan 20, 2009 0.6400 0.6400 0.6288 0.6300 4,600 -0.02(-3.06%)
Jan 16, 2009 0.3701 0.6499 0.3701 0.6499 850 +0.24(+58.51%)
Jan 15, 2009 0.4200 0.4200 0.3600 0.4100 21,500 -0.05(-10.87%)
Jan 14, 2009 0.4588 0.4600 0.4588 0.4600 400 -0.01(-2.13%)
Jan 13, 2009 0.4200 0.4700 0.4200 0.4700 4,525 -0.01(-2.08%)
Jan 12, 2009 0.4300 0.4800 0.4300 0.4800 7,243 +0.00(+0.02%)
Jan 09, 2009 0.4800 0.4800 0.4799 0.4799 2,033 +0.00(+0.00%)
Jan 08, 2009 0.4800 0.4800 0.4799 0.4799 4,399 +0.00(+0.00%)
Jan 07, 2009 0.4799 0.4799 0.4799 0.4799 250 +0.01(+2.37%)
Jan 06, 2009 0.4001 0.4800 0.4001 0.4688 3,300 +0.04(+9.00%)
Jan 05, 2009 0.4300 0.4301 0.4300 0.4301 2,150 +0.00(+0.02%)
Jan 02, 2009 0.4299 0.4300 0.4299 0.4300 696 +0.03(+7.50%)
Dec 31, 2008 0.3600 0.4000 0.3600 0.4000 4,910 +0.00(+0.00%)
Dec 30, 2008 0.3700 0.4000 0.3700 0.4000 600 +0.00(+0.03%)
Dec 29, 2008 0.3600 0.4200 0.3015 0.3999 11,134 -0.05(-11.11%)
Dec 26, 2008 0.4401 0.4500 0.4400 0.4499 7,975 +0.03(+7.12%)
Dec 24, 2008 0.4200 0.4200 0.4200 0.4200 100 +0.01(+2.44%)
Dec 23, 2008 0.4100 0.4101 0.4100 0.4100 9,950 -0.04(-8.85%)
Dec 22, 2008 0.4200 0.4500 0.4200 0.4498 9,382 +0.03(+7.10%)
Dec 19, 2008 0.4200 0.4501 0.4100 0.4200 58,539 -0.00(-0.28%)
Dec 18, 2008 0.5100 0.5899 0.4200 0.4212 25,300 -0.12(-22.00%)
Dec 17, 2008 0.5100 0.5400 0.4940 0.5400 3,711 -0.07(-11.48%)
Dec 16, 2008 0.5500 0.6100 0.4900 0.6100 17,946 +0.10(+19.61%)
Dec 15, 2008 0.5300 0.5300 0.5100 0.5100 3,077 -0.07(-12.07%)
Dec 12, 2008 0.5600 0.5800 0.5600 0.5800 200 +0.02(+3.57%)
Dec 11, 2008 0.5999 0.5999 0.4999 0.5600 13,205 -0.04(-6.67%)
Dec 10, 2008 0.6600 0.6600 0.5999 0.6000 20,492 -0.12(-16.67%)
Dec 08, 2008 0.6600 0.7200 0.7200 0.7200 700 -0.03(-3.99%)
Dec 05, 2008 0.7499 0.7499 0.7499 0.7499 250 +0.06(+8.68%)
Dec 04, 2008 0.6300 0.6900 0.6300 0.6900 500 +0.06(+9.52%)
Dec 03, 2008 0.6300 0.7000 0.6300 0.6300 3,689 -0.07(-10.00%)
Dec 02, 2008 0.6700 0.7000 0.6600 0.7000 2,121 -0.09(-11.39%)
Dec 01, 2008 0.7000 0.7900 0.7000 0.7900 434 -0.06(-7.06%)
Nov 26, 2008 0.7000 0.8500 0.8500 0.8500 600 +0.13(+18.06%)
Nov 25, 2008 0.8800 0.8800 0.7200 0.7200 756 -0.12(-14.29%)
Nov 24, 2008 0.7988 0.8500 0.7988 0.8400 3,406 -0.01(-1.18%)
Nov 21, 2008 0.6701 0.8500 0.6701 0.8500 2,565 +0.20(+30.77%)
Nov 20, 2008 0.7300 0.7300 0.6500 0.6500 2,500 -0.35(-35.00%)
Nov 19, 2008 0.8000 1.000 0.7800 1.000 2,100 +0.08(+9.05%)
Nov 18, 2008 0.9000 0.9170 0.9000 0.9170 900 -0.00(-0.33%)
Nov 17, 2008 0.9300 0.9300 0.7000 0.9200 800 -0.22(-19.30%)
Nov 14, 2008 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Nov 13, 2008 0.9000 1.140 0.9000 1.140 2,293 +0.12(+11.76%)
Nov 12, 2008 1.100 1.170 1.020 1.020 1,950 -0.23(-18.41%)
Nov 11, 2008 1.240 1.300 1.230 1.250 3,048 -0.10(-7.40%)
Nov 07, 2008 1.200 1.350 1.350 1.350 6,100 +0.00(+0.00%)
Nov 05, 2008 1.350 1.350 1.350 1.350 0 +0.15(+12.50%)
Nov 04, 2008 1.110 1.210 1.100 1.200 5,564 -0.15(-11.11%)
Nov 03, 2008 1.220 1.350 0.9600 1.350 6,843 -0.05(-3.57%)
Oct 31, 2008 1.339 1.400 1.339 1.400 8,300 +0.16(+12.90%)
Oct 30, 2008 1.329 1.329 0.9340 1.240 2,950 -0.06(-4.62%)
Oct 29, 2008 0.9125 1.500 0.9125 1.300 23,290 +0.40(+44.44%)
Oct 28, 2008 0.9000 0.9000 0.9000 0.9000 3,300 -0.01(-1.10%)
Oct 27, 2008 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Oct 24, 2008 0.9100 0.9500 0.9100 0.9100 500 +0.00(+0.00%)
Oct 23, 2008 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Oct 22, 2008 0.9100 0.9100 0.9100 0.9100 100 -0.09(-9.00%)
Oct 21, 2008 1.010 1.030 1.000 1.000 2,133 +0.02(+2.04%)
Oct 20, 2008 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Oct 17, 2008 0.9800 0.9800 0.9800 0.9800 200 +0.08(+8.89%)
Oct 16, 2008 0.9200 0.9200 0.9000 0.9000 4,025 -0.05(-5.66%)
Oct 15, 2008 0.9540 0.9540 0.9540 0.9540 150 -0.28(-22.44%)
Oct 14, 2008 1.230 1.230 1.230 1.230 199 +0.04(+3.36%)
Oct 13, 2008 0.9601 1.190 0.9501 1.190 1,025 +0.28(+30.77%)
Oct 10, 2008 1.050 1.050 0.9100 0.9100 3,902 -0.19(-17.27%)
Oct 09, 2008 1.060 1.100 1.060 1.100 485 +0.04(+3.76%)
Oct 08, 2008 1.060 1.060 1.060 1.060 400 -0.16(-13.11%)
Oct 06, 2008 1.220 1.220 1.220 1.220 0 -0.30(-19.74%)
Oct 03, 2008 1.078 1.520 1.050 1.520 9,340 +0.47(+44.76%)
Oct 02, 2008 1.050 1.130 1.050 1.050 7,100 -0.01(-0.94%)
Oct 01, 2008 1.030 1.060 0.9100 1.060 6,199 -0.12(-10.17%)
Sep 30, 2008 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Sep 29, 2008 1.180 1.180 1.180 1.180 100 +0.00(+0.00%)
Sep 26, 2008 1.150 1.180 1.150 1.180 162,882 -0.07(-5.59%)
Sep 25, 2008 1.230 1.250 1.180 1.250 5,362 +0.06(+5.04%)
Sep 24, 2008 1.020 1.190 1.010 1.190 330 +0.12(+11.21%)
Sep 23, 2008 0.9900 1.070 0.9000 1.070 1,662 -0.17(-13.70%)
Sep 22, 2008 1.240 1.240 1.240 1.240 100 +0.14(+12.73%)
Sep 19, 2008 0.9800 1.100 0.9700 1.100 850 +0.19(+20.87%)
Sep 18, 2008 0.9000 1.000 0.8700 0.9100 10,403 -0.05(-5.22%)
Sep 17, 2008 1.060 1.080 0.9601 0.9601 4,471 -0.11(-10.26%)
Sep 16, 2008 1.220 1.440 0.2400 1.070 5,582 -0.13(-10.84%)
Sep 15, 2008 1.150 1.200 1.150 1.200 9,676 -0.15(-11.11%)
Sep 12, 2008 1.277 1.370 1.277 1.350 825 -0.01(-0.74%)
Sep 10, 2008 1.380 1.360 1.360 1.360 1,200 +0.00(+0.00%)
Sep 09, 2008 1.350 1.360 1.340 1.360 11,753 +0.01(+0.74%)
Sep 08, 2008 1.200 1.350 1.180 1.350 11,625 +0.14(+11.57%)
Sep 05, 2008 1.270 1.270 1.210 1.210 8,923 -0.06(-4.72%)
Sep 04, 2008 1.280 1.280 1.270 1.270 833 -0.11(-7.97%)
Sep 03, 2008 1.420 1.420 1.380 1.380 1,200 -0.10(-6.76%)
Sep 02, 2008 1.240 1.480 1.240 1.480 4,096 -0.02(-1.33%)
Aug 29, 2008 1.290 1.500 1.290 1.500 9,302 +0.20(+15.39%)
Aug 28, 2008 1.260 1.300 1.220 1.300 2,400 -0.09(-6.48%)
Aug 26, 2008 1.260 1.390 1.390 1.390 400 +0.02(+1.46%)
Aug 25, 2008 1.390 1.390 1.360 1.370 1,912 -0.03(-2.14%)
Aug 21, 2008 1.390 1.400 1.400 1.400 54,900 -0.20(-12.49%)
Aug 20, 2008 1.600 1.600 1.600 1.600 500 +0.02(+1.26%)
Aug 19, 2008 1.660 1.660 1.490 1.580 2,598 -0.06(-3.66%)
Aug 18, 2008 1.771 1.771 1.630 1.640 107,749 +0.01(+0.61%)
Aug 14, 2008 1.610 1.630 1.630 1.630 4,300 -0.02(-1.21%)
Aug 13, 2008 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Aug 12, 2008 1.600 1.650 1.600 1.650 300 -0.15(-8.33%)
Aug 11, 2008 1.740 1.800 1.740 1.800 1,000 -0.40(-18.18%)
Aug 08, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 07, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 06, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 05, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 04, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 01, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 31, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 30, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 29, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 28, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 25, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 24, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 23, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 22, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 21, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 18, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 17, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 16, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 15, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 14, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 11, 2008 2.200 2.200 2.200 2.200 2,062 +0.05(+2.33%)
Jul 10, 2008 2.050 2.150 2.050 2.150 3,142 +0.10(+4.88%)
Jul 09, 2008 2.060 2.070 2.050 2.050 4,265 -0.15(-6.81%)
Jul 08, 2008 2.100 2.200 2.100 2.200 925 +0.10(+4.75%)
Jul 07, 2008 2.060 2.100 2.060 2.100 375 -0.04(-1.86%)
Jul 04, 2008 2.060 2.140 2.060 2.140 1,050 +0.00(+0.00%)
Jul 03, 2008 2.060 2.140 2.060 2.140 1,050 -0.11(-4.89%)
Jul 02, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
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.