NasdaqCM - Nasdaq Real Time Price • USD
RADCOM Ltd. (RDCM)
As of 11:26 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 9.15 | 9.27 | 9.10 | 9.10 | 9.10 | 3,918 |
Apr 22, 2024 | 8.81 | 9.12 | 8.76 | 9.12 | 9.12 | 14,200 |
Apr 19, 2024 | 9.06 | 9.40 | 8.62 | 8.63 | 8.63 | 38,100 |
Apr 18, 2024 | 9.25 | 9.29 | 8.87 | 9.06 | 9.06 | 37,900 |
Apr 17, 2024 | 9.48 | 9.48 | 9.13 | 9.21 | 9.21 | 22,000 |
Apr 16, 2024 | 9.66 | 9.66 | 9.21 | 9.47 | 9.47 | 38,500 |
Apr 15, 2024 | 9.41 | 9.80 | 9.26 | 9.49 | 9.49 | 47,000 |
Apr 12, 2024 | 9.76 | 9.82 | 9.40 | 9.45 | 9.45 | 27,800 |
Apr 11, 2024 | 9.28 | 9.91 | 9.27 | 9.76 | 9.76 | 45,800 |
Apr 10, 2024 | 9.70 | 9.70 | 9.30 | 9.30 | 9.30 | 40,600 |
Apr 9, 2024 | 10.57 | 10.57 | 9.55 | 9.77 | 9.77 | 111,600 |
Apr 8, 2024 | 10.82 | 11.00 | 10.50 | 10.75 | 10.75 | 32,900 |
Apr 5, 2024 | 10.59 | 11.00 | 10.59 | 10.77 | 10.77 | 13,500 |
Apr 4, 2024 | 10.93 | 10.95 | 10.59 | 10.67 | 10.67 | 22,100 |
Apr 3, 2024 | 11.15 | 11.20 | 10.91 | 10.93 | 10.93 | 44,000 |
Apr 2, 2024 | 10.90 | 11.39 | 10.88 | 11.20 | 11.20 | 17,200 |
Apr 1, 2024 | 11.10 | 11.29 | 10.67 | 11.15 | 11.15 | 69,500 |
Mar 28, 2024 | 10.71 | 11.30 | 10.71 | 11.16 | 11.16 | 19,800 |
Mar 27, 2024 | 10.60 | 10.88 | 10.55 | 10.80 | 10.80 | 21,300 |
Mar 26, 2024 | 10.92 | 11.00 | 10.54 | 10.76 | 10.76 | 27,400 |
Mar 25, 2024 | 11.25 | 11.41 | 11.00 | 11.00 | 11.00 | 28,800 |
Mar 22, 2024 | 11.16 | 11.28 | 11.04 | 11.27 | 11.27 | 31,300 |
Mar 21, 2024 | 11.00 | 11.49 | 10.99 | 11.20 | 11.20 | 37,600 |
Mar 20, 2024 | 10.93 | 11.22 | 10.56 | 10.93 | 10.93 | 20,000 |
Mar 19, 2024 | 10.62 | 10.94 | 10.54 | 10.90 | 10.90 | 11,400 |
Mar 18, 2024 | 10.53 | 10.91 | 10.51 | 10.57 | 10.57 | 45,800 |
Mar 15, 2024 | 10.60 | 10.99 | 10.40 | 10.78 | 10.78 | 31,500 |
Mar 14, 2024 | 11.13 | 11.44 | 10.36 | 10.63 | 10.63 | 88,500 |
Mar 13, 2024 | 11.38 | 11.58 | 11.09 | 11.37 | 11.37 | 73,100 |
Mar 12, 2024 | 11.04 | 11.58 | 11.04 | 11.24 | 11.24 | 75,400 |
Mar 11, 2024 | 11.75 | 12.10 | 10.81 | 11.01 | 11.01 | 89,700 |
Mar 8, 2024 | 10.79 | 12.00 | 10.79 | 11.87 | 11.87 | 94,800 |
Mar 7, 2024 | 11.05 | 11.42 | 10.58 | 10.74 | 10.74 | 94,700 |
Mar 6, 2024 | 10.80 | 11.13 | 10.80 | 11.03 | 11.03 | 75,300 |
Mar 5, 2024 | 10.55 | 10.69 | 10.45 | 10.46 | 10.46 | 56,100 |
Mar 4, 2024 | 10.25 | 10.78 | 10.23 | 10.64 | 10.64 | 45,100 |
Mar 1, 2024 | 10.09 | 10.30 | 10.01 | 10.29 | 10.29 | 28,200 |
Feb 29, 2024 | 10.07 | 10.10 | 9.95 | 10.09 | 10.09 | 38,200 |
Feb 28, 2024 | 10.10 | 10.13 | 9.90 | 9.91 | 9.91 | 17,500 |
Feb 27, 2024 | 9.78 | 10.13 | 9.66 | 10.06 | 10.06 | 39,000 |
Feb 26, 2024 | 9.94 | 9.94 | 9.69 | 9.78 | 9.78 | 18,400 |
Feb 23, 2024 | 10.00 | 10.09 | 9.83 | 9.96 | 9.96 | 10,800 |
Feb 22, 2024 | 9.79 | 10.17 | 9.61 | 10.03 | 10.03 | 29,600 |
Feb 21, 2024 | 9.98 | 10.02 | 9.67 | 9.80 | 9.80 | 18,400 |
Feb 20, 2024 | 10.04 | 10.17 | 9.79 | 9.98 | 9.98 | 23,700 |
Feb 16, 2024 | 10.20 | 10.20 | 10.05 | 10.19 | 10.19 | 23,500 |
Feb 15, 2024 | 9.72 | 10.15 | 9.55 | 10.15 | 10.15 | 54,400 |
Feb 14, 2024 | 9.87 | 9.90 | 9.50 | 9.70 | 9.70 | 27,400 |
Feb 13, 2024 | 10.10 | 10.13 | 9.53 | 9.87 | 9.87 | 40,900 |
Feb 12, 2024 | 10.38 | 10.54 | 9.84 | 10.03 | 10.03 | 139,600 |
Feb 9, 2024 | 10.25 | 10.57 | 10.00 | 10.54 | 10.54 | 150,100 |
Feb 8, 2024 | 9.84 | 10.22 | 9.80 | 10.15 | 10.15 | 110,800 |
Feb 7, 2024 | 9.85 | 9.90 | 9.67 | 9.87 | 9.87 | 94,700 |
Feb 6, 2024 | 9.95 | 9.99 | 9.78 | 9.90 | 9.90 | 30,900 |
Feb 5, 2024 | 9.96 | 9.96 | 9.72 | 9.86 | 9.86 | 35,600 |
Feb 2, 2024 | 10.00 | 10.09 | 9.84 | 10.03 | 10.03 | 51,600 |
Feb 1, 2024 | 10.50 | 10.50 | 9.92 | 10.01 | 10.01 | 76,000 |
Jan 31, 2024 | 10.55 | 10.78 | 10.41 | 10.58 | 10.58 | 94,200 |
Jan 30, 2024 | 9.70 | 9.70 | 9.38 | 9.60 | 9.60 | 70,900 |
Jan 29, 2024 | 9.40 | 9.75 | 9.40 | 9.70 | 9.70 | 20,400 |
Jan 26, 2024 | 9.24 | 9.60 | 9.15 | 9.52 | 9.52 | 55,100 |
Jan 25, 2024 | 9.00 | 9.20 | 8.97 | 9.12 | 9.12 | 54,700 |
Jan 24, 2024 | 8.49 | 8.82 | 8.48 | 8.50 | 8.50 | 41,300 |
Jan 23, 2024 | 8.28 | 8.47 | 8.25 | 8.33 | 8.33 | 68,700 |
Jan 22, 2024 | 8.21 | 8.41 | 8.18 | 8.41 | 8.41 | 19,200 |
Jan 19, 2024 | 8.33 | 8.33 | 8.25 | 8.30 | 8.30 | 3,200 |
Jan 18, 2024 | 7.88 | 8.35 | 7.88 | 8.21 | 8.21 | 49,000 |
Jan 17, 2024 | 7.74 | 7.79 | 7.72 | 7.79 | 7.79 | 107,300 |
Jan 16, 2024 | 8.00 | 8.00 | 7.74 | 7.75 | 7.75 | 20,200 |
Jan 12, 2024 | 7.74 | 7.80 | 7.72 | 7.79 | 7.79 | 9,100 |
Jan 11, 2024 | 7.85 | 7.85 | 7.71 | 7.71 | 7.71 | 105,700 |
Jan 10, 2024 | 7.80 | 7.84 | 7.74 | 7.80 | 7.80 | 11,300 |
Jan 9, 2024 | 7.95 | 7.95 | 7.70 | 7.80 | 7.80 | 18,200 |
Jan 8, 2024 | 7.95 | 8.02 | 7.90 | 7.95 | 7.95 | 8,900 |
Jan 5, 2024 | 8.02 | 8.04 | 7.90 | 7.99 | 7.99 | 8,700 |
Jan 4, 2024 | 8.04 | 8.10 | 8.01 | 8.01 | 8.01 | 11,300 |
Jan 3, 2024 | 7.95 | 8.10 | 7.92 | 8.03 | 8.03 | 5,700 |
Jan 2, 2024 | 7.96 | 8.20 | 7.96 | 8.00 | 8.00 | 7,400 |
Dec 29, 2023 | 8.02 | 8.06 | 7.96 | 8.06 | 8.06 | 26,200 |
Dec 28, 2023 | 8.00 | 8.09 | 7.97 | 8.01 | 8.01 | 6,100 |
Dec 27, 2023 | 8.01 | 8.14 | 7.89 | 8.08 | 8.08 | 4,500 |
Dec 26, 2023 | 8.05 | 8.18 | 8.05 | 8.10 | 8.10 | 3,000 |
Dec 22, 2023 | 7.93 | 8.05 | 7.88 | 8.05 | 8.05 | 4,700 |
Dec 21, 2023 | 8.00 | 8.00 | 7.97 | 7.97 | 7.97 | 1,800 |
Dec 20, 2023 | 7.97 | 8.01 | 7.88 | 7.99 | 7.99 | 13,700 |
Dec 19, 2023 | 8.00 | 8.03 | 7.91 | 7.96 | 7.96 | 7,200 |
Dec 18, 2023 | 7.98 | 8.00 | 7.90 | 7.98 | 7.98 | 2,500 |
Dec 15, 2023 | 7.96 | 7.99 | 7.94 | 7.97 | 7.97 | 4,000 |
Dec 14, 2023 | 7.96 | 8.02 | 7.86 | 7.97 | 7.97 | 20,300 |
Dec 13, 2023 | 7.99 | 8.01 | 7.98 | 7.98 | 7.98 | 16,100 |
Dec 12, 2023 | 8.00 | 8.01 | 7.96 | 8.01 | 8.01 | 9,300 |
Dec 11, 2023 | 7.98 | 8.13 | 7.92 | 8.13 | 8.13 | 19,300 |
Dec 8, 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 3,900 |
Dec 7, 2023 | 7.89 | 7.99 | 7.89 | 7.97 | 7.97 | 3,000 |
Dec 6, 2023 | 7.98 | 8.05 | 7.98 | 8.02 | 8.02 | 10,000 |
Dec 5, 2023 | 7.95 | 8.07 | 7.88 | 8.03 | 8.03 | 8,900 |
Dec 4, 2023 | 7.91 | 8.08 | 7.91 | 8.00 | 8.00 | 18,300 |
Dec 1, 2023 | 7.81 | 8.09 | 7.77 | 8.09 | 8.09 | 11,500 |
Nov 30, 2023 | 7.87 | 7.87 | 7.77 | 7.87 | 7.87 | 5,400 |
Nov 29, 2023 | 7.91 | 8.00 | 7.91 | 8.00 | 8.00 | 1,500 |
Nov 28, 2023 | 8.01 | 8.01 | 7.90 | 7.91 | 7.91 | 8,200 |
Nov 27, 2023 | 8.10 | 8.20 | 7.97 | 7.97 | 7.97 | 9,800 |
Nov 24, 2023 | 7.91 | 8.26 | 7.91 | 8.26 | 8.26 | 10,900 |
Nov 22, 2023 | 7.81 | 8.06 | 7.69 | 8.06 | 8.06 | 14,000 |
Nov 21, 2023 | 7.73 | 7.93 | 7.68 | 7.85 | 7.85 | 16,100 |
Nov 20, 2023 | 7.65 | 7.86 | 7.63 | 7.86 | 7.86 | 13,200 |
Nov 17, 2023 | 7.86 | 7.88 | 7.69 | 7.83 | 7.83 | 7,600 |
Nov 16, 2023 | 7.90 | 7.93 | 7.86 | 7.86 | 7.86 | 11,300 |
Nov 15, 2023 | 7.99 | 7.99 | 7.90 | 7.94 | 7.94 | 6,900 |
Nov 14, 2023 | 7.87 | 8.00 | 7.86 | 8.00 | 8.00 | 7,400 |
Nov 13, 2023 | 8.07 | 8.07 | 7.90 | 8.00 | 8.00 | 3,100 |
Nov 10, 2023 | 8.00 | 8.10 | 7.96 | 8.10 | 8.10 | 26,900 |
Nov 9, 2023 | 7.97 | 8.10 | 7.95 | 7.99 | 7.99 | 46,200 |
Nov 8, 2023 | 7.60 | 8.30 | 7.60 | 8.20 | 8.20 | 95,200 |
Nov 7, 2023 | 7.74 | 7.74 | 7.53 | 7.58 | 7.58 | 2,600 |
Nov 6, 2023 | 7.80 | 7.87 | 7.66 | 7.67 | 7.67 | 11,300 |
Nov 3, 2023 | 7.65 | 7.83 | 7.52 | 7.71 | 7.71 | 4,200 |
Nov 2, 2023 | 7.74 | 7.75 | 7.65 | 7.66 | 7.66 | 3,200 |
Nov 1, 2023 | 7.90 | 7.97 | 7.55 | 7.80 | 7.80 | 3,100 |
Oct 31, 2023 | 7.88 | 7.89 | 7.71 | 7.89 | 7.89 | 7,400 |
Oct 30, 2023 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 3,700 |
Oct 27, 2023 | 8.05 | 8.05 | 7.99 | 7.99 | 7.99 | 900 |
Oct 26, 2023 | 8.03 | 8.03 | 7.93 | 7.99 | 7.99 | 5,000 |
Oct 25, 2023 | 7.90 | 8.00 | 7.87 | 8.00 | 8.00 | 18,900 |
Oct 24, 2023 | 7.96 | 7.96 | 7.87 | 7.94 | 7.94 | 13,500 |
Oct 23, 2023 | 8.02 | 8.05 | 7.86 | 7.87 | 7.87 | 42,900 |
Oct 20, 2023 | 8.38 | 8.38 | 8.15 | 8.23 | 8.23 | 6,000 |
Oct 19, 2023 | 8.74 | 8.74 | 8.48 | 8.48 | 8.48 | 1,000 |
Oct 18, 2023 | 8.40 | 8.45 | 8.40 | 8.43 | 8.43 | 7,900 |
Oct 17, 2023 | 8.15 | 8.40 | 8.15 | 8.37 | 8.37 | 4,000 |
Oct 16, 2023 | 8.43 | 8.43 | 8.22 | 8.37 | 8.37 | 1,200 |
Oct 13, 2023 | 8.25 | 8.47 | 8.25 | 8.40 | 8.40 | 41,500 |
Oct 12, 2023 | 8.33 | 8.41 | 8.33 | 8.41 | 8.41 | 300 |
Oct 11, 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 300 |
Oct 10, 2023 | 8.37 | 8.37 | 8.21 | 8.21 | 8.21 | 2,400 |
Oct 9, 2023 | 8.46 | 8.50 | 8.37 | 8.38 | 8.38 | 13,900 |
Oct 6, 2023 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 500 |
Oct 5, 2023 | 8.51 | 8.60 | 8.51 | 8.59 | 8.59 | 3,200 |
Oct 4, 2023 | 8.65 | 8.65 | 8.51 | 8.59 | 8.59 | 11,700 |
Oct 3, 2023 | 8.69 | 8.70 | 8.62 | 8.69 | 8.69 | 900 |
Oct 2, 2023 | 8.60 | 8.70 | 8.60 | 8.66 | 8.66 | 2,200 |
Sep 29, 2023 | 8.70 | 8.70 | 8.69 | 8.69 | 8.69 | 3,300 |
Sep 28, 2023 | 8.81 | 8.81 | 8.59 | 8.69 | 8.69 | 3,800 |
Sep 27, 2023 | 8.82 | 8.82 | 8.58 | 8.65 | 8.65 | 18,500 |
Sep 26, 2023 | 8.83 | 8.84 | 8.62 | 8.64 | 8.64 | 11,400 |
Sep 25, 2023 | 8.86 | 8.86 | 8.80 | 8.80 | 8.80 | 4,800 |
Sep 22, 2023 | 8.96 | 9.00 | 8.80 | 8.82 | 8.82 | 4,700 |
Sep 21, 2023 | 8.80 | 9.07 | 8.80 | 9.04 | 9.04 | 9,400 |
Sep 20, 2023 | 8.81 | 9.19 | 8.81 | 9.07 | 9.07 | 1,300 |
Sep 19, 2023 | 9.14 | 9.14 | 8.97 | 8.97 | 8.97 | 6,400 |
Sep 18, 2023 | 8.84 | 9.20 | 8.80 | 9.19 | 9.19 | 3,500 |
Sep 15, 2023 | 8.78 | 9.09 | 8.73 | 8.83 | 8.83 | 8,700 |
Sep 14, 2023 | 8.75 | 8.75 | 8.72 | 8.75 | 8.75 | 2,400 |
Sep 13, 2023 | 8.60 | 8.80 | 8.57 | 8.70 | 8.70 | 8,400 |
Sep 12, 2023 | 8.50 | 8.71 | 8.40 | 8.55 | 8.55 | 1,400 |
Sep 11, 2023 | 8.85 | 8.86 | 8.37 | 8.54 | 8.54 | 15,300 |
Sep 8, 2023 | 8.85 | 8.88 | 8.67 | 8.69 | 8.69 | 6,000 |
Sep 7, 2023 | 8.95 | 8.99 | 8.63 | 8.88 | 8.88 | 14,900 |
Sep 6, 2023 | 8.81 | 8.85 | 8.71 | 8.76 | 8.76 | 4,500 |
Sep 5, 2023 | 8.86 | 8.98 | 8.86 | 8.97 | 8.97 | 11,500 |
Sep 1, 2023 | 8.97 | 9.16 | 8.97 | 8.97 | 8.97 | 8,500 |
Aug 31, 2023 | 8.99 | 9.16 | 8.90 | 9.09 | 9.09 | 9,600 |
Aug 30, 2023 | 8.81 | 9.06 | 8.56 | 8.99 | 8.99 | 13,400 |
Aug 29, 2023 | 8.98 | 9.00 | 8.86 | 8.86 | 8.86 | 1,100 |
Aug 28, 2023 | 8.99 | 8.99 | 8.98 | 8.98 | 8.98 | 1,600 |
Aug 25, 2023 | 9.00 | 9.00 | 8.93 | 8.96 | 8.96 | 2,700 |
Aug 24, 2023 | 8.95 | 9.05 | 8.92 | 8.92 | 8.92 | 4,800 |
Aug 23, 2023 | 8.98 | 9.00 | 8.98 | 9.00 | 9.00 | 9,500 |
Aug 22, 2023 | 9.00 | 9.06 | 8.95 | 8.98 | 8.98 | 16,900 |
Aug 21, 2023 | 9.01 | 9.14 | 8.99 | 9.00 | 9.00 | 6,500 |
Aug 18, 2023 | 9.17 | 9.48 | 9.16 | 9.16 | 9.16 | 14,600 |
Aug 17, 2023 | 9.31 | 9.31 | 9.16 | 9.16 | 9.16 | 3,200 |
Aug 16, 2023 | 9.39 | 9.46 | 9.30 | 9.40 | 9.40 | 2,200 |
Aug 15, 2023 | 9.35 | 9.40 | 9.30 | 9.34 | 9.34 | 8,600 |
Aug 14, 2023 | 9.31 | 9.44 | 9.20 | 9.42 | 9.42 | 7,400 |
Aug 11, 2023 | 9.37 | 9.40 | 9.35 | 9.35 | 9.35 | 1,600 |
Aug 10, 2023 | 9.34 | 9.45 | 9.20 | 9.45 | 9.45 | 14,100 |
Aug 9, 2023 | 9.54 | 9.54 | 9.37 | 9.50 | 9.50 | 17,500 |
Aug 8, 2023 | 9.40 | 9.40 | 9.19 | 9.38 | 9.38 | 12,200 |
Aug 7, 2023 | 9.54 | 9.54 | 9.39 | 9.47 | 9.47 | 9,100 |
Aug 4, 2023 | 9.47 | 9.67 | 9.35 | 9.60 | 9.60 | 11,600 |
Aug 3, 2023 | 9.56 | 9.89 | 9.40 | 9.56 | 9.56 | 16,700 |
Aug 2, 2023 | 9.99 | 10.00 | 9.76 | 9.90 | 9.90 | 14,400 |
Aug 1, 2023 | 9.65 | 9.79 | 9.60 | 9.71 | 9.71 | 5,000 |
Jul 31, 2023 | 9.51 | 9.99 | 9.51 | 9.73 | 9.73 | 28,400 |
Jul 28, 2023 | 9.58 | 9.70 | 9.58 | 9.70 | 9.70 | 1,900 |
Jul 27, 2023 | 9.51 | 9.66 | 9.42 | 9.58 | 9.58 | 12,600 |
Jul 26, 2023 | 9.45 | 9.66 | 9.41 | 9.65 | 9.65 | 5,800 |
Jul 25, 2023 | 9.32 | 9.42 | 9.17 | 9.32 | 9.32 | 15,800 |
Jul 24, 2023 | 9.70 | 9.70 | 9.36 | 9.40 | 9.40 | 6,900 |
Jul 21, 2023 | 9.70 | 9.75 | 9.70 | 9.71 | 9.71 | 1,100 |
Jul 20, 2023 | 9.90 | 9.90 | 9.69 | 9.71 | 9.71 | 4,300 |
Jul 19, 2023 | 9.80 | 9.86 | 9.68 | 9.77 | 9.77 | 5,600 |
Jul 18, 2023 | 9.81 | 9.97 | 9.68 | 9.72 | 9.72 | 5,900 |
Jul 17, 2023 | 10.20 | 10.20 | 9.88 | 9.90 | 9.90 | 15,100 |
Jul 14, 2023 | 10.61 | 10.66 | 10.20 | 10.39 | 10.39 | 10,500 |
Jul 13, 2023 | 10.94 | 10.94 | 10.35 | 10.66 | 10.66 | 3,800 |
Jul 12, 2023 | 9.90 | 10.44 | 9.90 | 10.41 | 10.41 | 5,000 |
Jul 11, 2023 | 9.77 | 9.90 | 9.77 | 9.90 | 9.90 | 3,300 |
Jul 10, 2023 | 9.89 | 9.90 | 9.68 | 9.81 | 9.81 | 8,600 |
Jul 7, 2023 | 9.33 | 9.79 | 9.33 | 9.68 | 9.68 | 13,700 |
Jul 6, 2023 | 9.59 | 9.59 | 9.33 | 9.58 | 9.58 | 3,100 |
Jul 5, 2023 | 9.42 | 9.43 | 9.35 | 9.35 | 9.35 | 5,500 |
Jul 3, 2023 | 9.13 | 9.68 | 9.13 | 9.36 | 9.36 | 4,600 |
Jun 30, 2023 | 9.37 | 9.46 | 9.25 | 9.46 | 9.46 | 7,400 |
Jun 29, 2023 | 9.35 | 9.37 | 9.35 | 9.37 | 9.37 | 1,300 |
Jun 28, 2023 | 9.24 | 9.38 | 9.24 | 9.38 | 9.38 | 3,800 |
Jun 27, 2023 | 9.26 | 9.34 | 9.09 | 9.25 | 9.25 | 14,400 |
Jun 26, 2023 | 9.25 | 9.37 | 9.20 | 9.37 | 9.37 | 14,100 |
Jun 23, 2023 | 9.39 | 9.39 | 9.25 | 9.25 | 9.25 | 2,100 |
Jun 22, 2023 | 9.38 | 9.38 | 9.25 | 9.25 | 9.25 | 3,800 |
Jun 21, 2023 | 9.25 | 9.40 | 9.17 | 9.40 | 9.40 | 9,200 |
Jun 20, 2023 | 9.27 | 9.45 | 9.21 | 9.34 | 9.34 | 2,300 |
Jun 16, 2023 | 9.29 | 9.45 | 9.13 | 9.13 | 9.13 | 19,900 |
Jun 15, 2023 | 9.26 | 9.48 | 9.22 | 9.25 | 9.25 | 17,800 |
Jun 14, 2023 | 9.28 | 9.35 | 9.25 | 9.25 | 9.25 | 4,700 |
Jun 13, 2023 | 9.27 | 9.30 | 9.25 | 9.27 | 9.27 | 12,000 |
Jun 12, 2023 | 9.20 | 9.36 | 9.20 | 9.33 | 9.33 | 15,300 |
Jun 9, 2023 | 9.44 | 9.48 | 9.21 | 9.48 | 9.48 | 2,600 |
Jun 8, 2023 | 9.43 | 9.43 | 9.21 | 9.39 | 9.39 | 5,800 |
Jun 7, 2023 | 9.51 | 9.52 | 9.14 | 9.50 | 9.50 | 15,400 |
Jun 6, 2023 | 9.55 | 9.68 | 9.46 | 9.68 | 9.68 | 3,400 |
Jun 5, 2023 | 9.75 | 9.75 | 9.42 | 9.63 | 9.63 | 7,000 |
Jun 2, 2023 | 9.53 | 9.79 | 9.53 | 9.78 | 9.78 | 8,600 |
Jun 1, 2023 | 9.58 | 9.67 | 9.40 | 9.55 | 9.55 | 12,500 |
May 31, 2023 | 9.65 | 9.65 | 9.43 | 9.60 | 9.60 | 7,500 |
May 30, 2023 | 9.72 | 9.72 | 9.50 | 9.69 | 9.69 | 13,900 |
May 26, 2023 | 9.70 | 9.75 | 9.50 | 9.75 | 9.75 | 12,600 |
May 25, 2023 | 9.45 | 9.88 | 9.42 | 9.76 | 9.76 | 13,700 |
May 24, 2023 | 9.37 | 9.59 | 9.37 | 9.44 | 9.44 | 10,800 |
May 23, 2023 | 9.68 | 9.68 | 9.49 | 9.49 | 9.49 | 2,500 |
May 22, 2023 | 9.66 | 9.69 | 9.40 | 9.61 | 9.61 | 6,900 |
May 19, 2023 | 9.86 | 10.20 | 9.67 | 9.79 | 9.79 | 29,600 |
May 18, 2023 | 9.72 | 10.10 | 9.70 | 9.98 | 9.98 | 50,200 |
May 17, 2023 | 9.57 | 9.75 | 9.50 | 9.74 | 9.74 | 6,200 |
May 16, 2023 | 9.85 | 9.90 | 9.50 | 9.50 | 9.50 | 7,500 |
May 15, 2023 | 9.73 | 9.87 | 9.72 | 9.72 | 9.72 | 1,200 |
May 12, 2023 | 9.71 | 9.95 | 9.71 | 9.82 | 9.82 | 700 |
May 11, 2023 | 9.78 | 10.21 | 9.36 | 9.75 | 9.75 | 17,800 |
May 10, 2023 | 9.70 | 10.33 | 9.70 | 10.08 | 10.08 | 10,500 |
May 9, 2023 | 9.44 | 9.65 | 9.29 | 9.65 | 9.65 | 3,900 |
May 8, 2023 | 9.32 | 9.48 | 9.32 | 9.48 | 9.48 | 2,000 |
May 5, 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 3,100 |
May 4, 2023 | 9.32 | 9.41 | 9.30 | 9.34 | 9.34 | 3,500 |
May 3, 2023 | 9.30 | 9.40 | 9.21 | 9.37 | 9.37 | 5,800 |
May 2, 2023 | 9.30 | 9.32 | 9.21 | 9.29 | 9.29 | 2,100 |
May 1, 2023 | 9.16 | 9.30 | 9.12 | 9.30 | 9.30 | 2,100 |
Apr 28, 2023 | 9.40 | 9.40 | 9.28 | 9.28 | 9.28 | 4,600 |
Apr 27, 2023 | 9.28 | 9.49 | 9.28 | 9.40 | 9.40 | 7,300 |
Apr 26, 2023 | 9.22 | 9.35 | 9.21 | 9.28 | 9.28 | 10,000 |
Apr 25, 2023 | 9.28 | 9.40 | 9.26 | 9.40 | 9.40 | 1,000 |
Apr 24, 2023 | 9.50 | 9.56 | 9.39 | 9.40 | 9.40 | 2,000 |
Related Tickers
IRDM Iridium Communications Inc.
28.54
+1.53%
AMX América Móvil, S.A.B. de C.V.
18.54
+0.43%
CELJF Cellcom Israel Ltd.
3.9300
+4.24%
DTEGF Deutsche Telekom AG
23.07
0.00%
KDDIY KDDI Corporation
14.20
+1.01%
TELNY Telenor ASA
11.83
+3.95%
ATGN Altigen Communications, Inc.
0.7558
-1.07%
KORE KORE Group Holdings, Inc.
0.8023
+2.85%
CRGEQ Charge Enterprises, Inc.
0.0080
-11.11%
OOMA Ooma, Inc.
7.01
-1.20%