NasdaqCM - Nasdaq Real Time Price USD

RADCOM Ltd. (RDCM)

8.72 -0.34 (-3.70%)
As of 3:25 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 9.00 9.40 8.62 8.72 8.72 32,701
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
Apr 21, 2023 9.49 9.55 9.47 9.50 9.50 10,700
Apr 20, 2023 9.41 9.58 9.41 9.58 9.58 700
Apr 19, 2023 9.79 9.79 9.60 9.62 9.62 8,500

Related Tickers

CXDO Crexendo, Inc.
4.0300
-2.18%
 
TIGO Millicom International Cellular S.A.
20.06
+0.30%
 
LILA Liberty Latin America Ltd.
7.28
+0.90%
 
CCOI Cogent Communications Holdings, Inc.
63.08
-0.09%
 
IQST iQSTEL Inc.
0.3047
-12.57%
 
RBBN Ribbon Communications Inc.
2.5650
-0.58%
 
CELJF Cellcom Israel Ltd.
3.7700
0.00%
 
IRDM Iridium Communications Inc.
27.29
+4.72%
 
VEON VEON Ltd.
23.87
+1.86%
 
CVH.BA Cablevisión Holding S.A.
4,178.50
+0.69%