Australia markets closed

RADCOM Ltd. (RDCM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.63+0.23 (+2.45%)
At close: 04:00PM EDT
9.79 +0.16 (+1.66%)
After hours: 04:15PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20249.379.799.379.639.6334,900
17 June 20249.109.579.109.409.4037,700
14 June 20249.209.209.059.059.0518,800
13 June 20249.209.359.209.259.258,900
12 June 20249.529.539.189.279.2710,700
11 June 20249.249.579.159.339.3335,500
10 June 20249.409.409.159.249.2412,100
07 June 20249.819.899.459.469.4623,100
06 June 20249.339.989.279.949.9443,800
05 June 20249.479.529.159.239.2330,900
04 June 20249.399.409.159.399.3910,000
03 June 20249.509.579.389.449.4411,100
31 May 20249.149.459.149.459.459,500
30 May 20249.109.189.059.059.0530,400
29 May 20249.179.259.089.159.1517,400
28 May 20249.169.379.159.359.3517,100
24 May 20249.179.419.159.159.1511,400
23 May 20249.349.349.109.189.1826,800
22 May 20249.259.559.009.319.3151,000
21 May 20249.229.409.209.289.2826,700
20 May 20249.509.508.879.309.3043,900
17 May 20249.489.579.329.419.4115,200
16 May 20249.329.719.279.379.3774,400
15 May 202410.5410.549.189.419.4159,100
14 May 20249.4010.549.4010.5410.5445,900
13 May 20249.259.469.259.409.4010,400
10 May 20249.309.329.179.259.2510,600
09 May 20249.499.498.859.069.0629,200
08 May 20249.569.609.269.519.5117,300
07 May 20249.609.809.529.579.5715,200
06 May 20249.399.819.399.699.699,200
03 May 20249.779.829.249.529.5219,900
02 May 20248.889.748.889.599.5928,500
01 May 20248.709.008.608.648.6434,300
30 Apr 20248.708.808.528.808.8020,200
29 Apr 20248.768.898.698.708.7013,400
26 Apr 20248.789.088.618.668.6632,500
25 Apr 20248.919.088.618.668.6625,700
24 Apr 20249.089.138.728.808.8022,700
23 Apr 20249.159.278.929.039.0326,900
22 Apr 20248.819.128.769.129.1214,200
19 Apr 20249.069.408.628.638.6338,100
18 Apr 20249.259.298.879.069.0637,900
17 Apr 20249.489.489.139.219.2122,000
16 Apr 20249.669.669.219.479.4738,500
15 Apr 20249.419.809.269.499.4947,000
12 Apr 20249.769.829.409.459.4527,800
11 Apr 20249.289.919.279.769.7645,800
10 Apr 20249.709.709.309.309.3040,600
09 Apr 202410.5710.579.559.779.77111,600
08 Apr 202410.8211.0010.5010.7510.7532,900
05 Apr 202410.5911.0010.5910.7710.7713,500
04 Apr 202410.9310.9510.5910.6710.6722,100
03 Apr 202411.1511.2010.9110.9310.9344,000
02 Apr 202410.9011.3910.8811.2011.2017,200
01 Apr 202411.1011.2910.6711.1511.1569,500
28 Mar 202410.7111.3010.7111.1611.1619,800
27 Mar 202410.6010.8810.5510.8010.8021,300
26 Mar 202410.9211.0010.5410.7610.7627,400
25 Mar 202411.2511.4111.0011.0011.0028,800
22 Mar 202411.1611.2811.0411.2711.2731,300
21 Mar 202411.0011.4910.9911.2011.2037,600
20 Mar 202410.9311.2210.5610.9310.9320,000
19 Mar 202410.6210.9410.5410.9010.9011,400
18 Mar 202410.5310.9110.5110.5710.5745,800
15 Mar 202410.6010.9910.4010.7810.7831,500
14 Mar 202411.1311.4410.3610.6310.6388,500
13 Mar 202411.3811.5811.0911.3711.3773,100
12 Mar 202411.0411.5811.0411.2411.2475,400
11 Mar 202411.7512.1010.8111.0111.0189,700
08 Mar 202410.7912.0010.7911.8711.8794,800
07 Mar 202411.0511.4210.5810.7410.7494,700
06 Mar 202410.8011.1310.8011.0311.0375,300
05 Mar 202410.5510.6910.4510.4610.4656,100
04 Mar 202410.2510.7810.2310.6410.6445,100
01 Mar 202410.0910.3010.0110.2910.2928,200
29 Feb 202410.0710.109.9510.0910.0938,200
28 Feb 202410.1010.139.909.919.9117,500
27 Feb 20249.7810.139.6610.0610.0639,000
26 Feb 20249.949.949.699.789.7818,400
23 Feb 202410.0010.099.839.969.9610,800
22 Feb 20249.7910.179.6110.0310.0329,600
21 Feb 20249.9810.029.679.809.8018,400
20 Feb 202410.0410.179.799.989.9823,700
16 Feb 202410.2010.2010.0510.1910.1923,500
15 Feb 20249.7210.159.5510.1510.1554,400
14 Feb 20249.879.909.509.709.7027,400
13 Feb 202410.1010.139.539.879.8740,900
12 Feb 202410.3810.549.8410.0310.03139,600
09 Feb 202410.2510.5710.0010.5410.54150,100
08 Feb 20249.8410.229.8010.1510.15110,800
07 Feb 20249.859.909.679.879.8794,700
06 Feb 20249.959.999.789.909.9030,900
05 Feb 20249.969.969.729.869.8635,600
02 Feb 202410.0010.099.8410.0310.0351,600
01 Feb 202410.5010.509.9210.0110.0176,000
31 Jan 202410.5510.7810.4110.5810.5894,200
30 Jan 20249.709.709.389.609.6070,900
29 Jan 20249.409.759.409.709.7020,400
26 Jan 20249.249.609.159.529.5255,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...