RADA - RADA Electronic Industries Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20206.376.466.176.396.39246,700
Jan 22, 20206.456.486.236.326.32316,500
Jan 21, 20206.686.736.286.456.45536,300
Jan 17, 20206.716.756.406.646.64303,900
Jan 16, 20206.506.766.486.756.75619,100
Jan 15, 20206.466.586.256.486.48525,600
Jan 14, 20206.306.445.986.326.32785,200
Jan 13, 20206.246.746.216.486.48789,700
Jan 10, 20205.976.305.936.176.17447,200
Jan 09, 20206.006.175.845.975.97488,700
Jan 08, 20205.856.105.796.016.012,889,400
Jan 07, 20206.546.656.156.296.29870,700
Jan 06, 20205.597.005.596.496.492,255,400
Jan 03, 20205.215.605.215.585.58347,400
Jan 02, 20205.225.295.125.225.22134,000
Dec 31, 20195.375.375.195.195.19144,100
Dec 30, 20195.395.505.335.375.37165,900
Dec 27, 20195.455.455.325.355.3567,000
Dec 26, 20195.485.665.405.455.45143,500
Dec 24, 20195.405.475.305.415.4173,600
Dec 23, 20195.155.515.065.445.44413,300
Dec 20, 20195.235.235.085.155.15154,400
Dec 19, 20195.295.335.135.185.18204,400
Dec 18, 20195.425.435.235.305.30153,200
Dec 17, 20195.595.605.365.425.4279,900
Dec 16, 20195.365.605.335.595.59381,700
Dec 13, 20195.255.395.255.375.3790,800
Dec 12, 20195.275.485.215.245.24335,700
Dec 11, 20195.305.385.255.295.2993,600
Dec 10, 20195.265.385.265.355.3579,400
Dec 09, 20195.215.405.215.255.2586,400
Dec 06, 20195.105.285.065.255.25112,600
Dec 05, 20195.045.084.934.984.98179,700
Dec 04, 20195.105.165.025.065.06129,400
Dec 03, 20195.185.185.095.145.1478,300
Dec 02, 20195.405.455.075.185.18342,200
Nov 29, 20195.405.485.355.445.4429,900
Nov 27, 20195.305.465.285.455.4597,800
Nov 26, 20195.195.435.185.315.31245,600
Nov 25, 20195.025.325.025.205.2099,500
Nov 22, 20195.105.155.025.035.03117,500
Nov 21, 20195.205.215.025.135.13124,800
Nov 20, 20195.265.495.175.175.17143,300
Nov 19, 20195.015.455.015.235.23150,900
Nov 18, 20195.265.295.105.165.16103,300
Nov 15, 20195.185.335.155.255.2564,100
Nov 14, 20195.145.245.145.165.1647,300
Nov 13, 20195.175.235.165.185.1848,900
Nov 12, 20195.075.245.075.185.1893,400
Nov 11, 20195.135.165.055.085.0841,500
Nov 08, 20195.135.355.065.145.14112,800
Nov 07, 20195.315.325.135.145.14124,500
Nov 06, 20195.535.595.285.365.3677,600
Nov 05, 20195.645.655.385.545.54134,600
Nov 04, 20195.065.605.005.555.55244,500
Nov 01, 20195.105.165.025.035.0369,500
Oct 31, 20195.315.325.005.105.10132,900
Oct 30, 20195.155.305.065.275.27102,400
Oct 29, 20195.355.385.115.155.15159,700
Oct 28, 20195.425.605.415.435.43136,500
Oct 25, 20195.465.535.365.515.5181,000
Oct 24, 20195.455.475.405.465.4689,400
Oct 23, 20195.425.475.365.455.4563,100
Oct 22, 20195.515.545.415.465.4676,500
Oct 21, 20195.465.525.375.485.4899,100
Oct 18, 20195.645.665.375.465.46211,200
Oct 17, 20195.555.755.445.615.61332,900
Oct 16, 20195.375.635.335.465.46503,500
Oct 15, 20194.965.334.965.295.29504,700
Oct 14, 20194.985.054.804.944.94151,500
Oct 11, 20195.105.165.015.125.1290,800
Oct 10, 20194.995.054.905.055.05260,400
Oct 09, 20194.884.924.704.724.7258,400
Oct 08, 20194.924.934.854.904.9074,000
Oct 07, 20194.914.994.854.974.9764,400
Oct 04, 20194.814.964.714.914.9175,100
Oct 03, 20194.704.854.654.794.79135,000
Oct 02, 20194.654.724.604.694.69106,400
Oct 01, 20194.754.764.594.664.66151,900
Sep 30, 20194.854.874.684.764.76139,800
Sep 27, 20195.015.054.734.874.87357,700
Sep 26, 20195.175.175.025.105.1069,500
Sep 25, 20195.085.204.985.175.1793,500
Sep 24, 20195.335.395.035.085.08225,300
Sep 23, 20195.295.405.065.315.31313,000
Sep 20, 20195.205.304.935.275.27401,700
Sep 19, 20195.405.575.165.175.17294,200
Sep 18, 20195.685.805.105.175.17328,000
Sep 17, 20195.445.745.215.575.57765,600
Sep 16, 20195.105.654.915.515.514,473,200
Sep 13, 20194.714.814.714.794.7959,400
Sep 12, 20194.884.924.674.684.68257,700
Sep 11, 20195.005.044.844.874.87176,000
Sep 10, 20195.405.404.914.964.96225,400
Sep 09, 20195.305.435.255.335.33306,500
Sep 06, 20194.955.244.955.185.18358,000
Sep 05, 20194.894.934.854.894.8976,700
Sep 04, 20194.834.904.804.844.8464,200
Sep 03, 20194.894.894.744.804.8061,000
Aug 30, 20194.844.964.844.874.8766,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...