U.S. markets open in 8 hours 15 minutes
F S&P 500
5,074.75 +12.50 (+0.25%) F Dow Jones
38,043.00 +53.00 (+0.14%) F Nasdaq
17,720.00 +61.50 (+0.35%) E-mini Russell 2000 Index Futur
1,968.40 +6.40 (+0.33%) Petróleo
82.83 +0.14 (+0.17%) Oro
2,390.70 +2.30 (+0.10%)
RADCOM Ltd. (RDCM)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 9.48 | 9.48 | 9.13 | 9.21 | 9.21 | 22,000 |
| 16 abr 2024 | 9.66 | 9.66 | 9.21 | 9.47 | 9.47 | 38,500 |
| 15 abr 2024 | 9.41 | 9.80 | 9.26 | 9.49 | 9.49 | 47,000 |
| 12 abr 2024 | 9.76 | 9.82 | 9.40 | 9.45 | 9.45 | 27,800 |
| 11 abr 2024 | 9.28 | 9.91 | 9.27 | 9.76 | 9.76 | 45,800 |
| 10 abr 2024 | 9.70 | 9.70 | 9.30 | 9.30 | 9.30 | 40,600 |
| 09 abr 2024 | 10.57 | 10.57 | 9.55 | 9.77 | 9.77 | 111,600 |
| 08 abr 2024 | 10.82 | 11.00 | 10.50 | 10.75 | 10.75 | 32,900 |
| 05 abr 2024 | 10.59 | 11.00 | 10.59 | 10.77 | 10.77 | 13,500 |
| 04 abr 2024 | 10.93 | 10.95 | 10.59 | 10.67 | 10.67 | 22,100 |
| 03 abr 2024 | 11.15 | 11.20 | 10.91 | 10.93 | 10.93 | 44,000 |
| 02 abr 2024 | 10.90 | 11.39 | 10.88 | 11.20 | 11.20 | 17,200 |
| 01 abr 2024 | 11.10 | 11.29 | 10.67 | 11.15 | 11.15 | 69,500 |
| 28 mar 2024 | 10.71 | 11.30 | 10.71 | 11.16 | 11.16 | 19,800 |
| 27 mar 2024 | 10.60 | 10.88 | 10.55 | 10.80 | 10.80 | 21,300 |
| 26 mar 2024 | 10.92 | 11.00 | 10.54 | 10.76 | 10.76 | 27,400 |
| 25 mar 2024 | 11.25 | 11.41 | 11.00 | 11.00 | 11.00 | 28,800 |
| 22 mar 2024 | 11.16 | 11.28 | 11.04 | 11.27 | 11.27 | 31,300 |
| 21 mar 2024 | 11.00 | 11.49 | 10.99 | 11.20 | 11.20 | 37,600 |
| 20 mar 2024 | 10.93 | 11.22 | 10.56 | 10.93 | 10.93 | 20,000 |
| 19 mar 2024 | 10.62 | 10.94 | 10.54 | 10.90 | 10.90 | 11,400 |
| 18 mar 2024 | 10.53 | 10.91 | 10.51 | 10.57 | 10.57 | 45,800 |
| 15 mar 2024 | 10.60 | 10.99 | 10.40 | 10.78 | 10.78 | 31,500 |
| 14 mar 2024 | 11.13 | 11.44 | 10.36 | 10.63 | 10.63 | 88,500 |
| 13 mar 2024 | 11.38 | 11.58 | 11.09 | 11.37 | 11.37 | 73,100 |
| 12 mar 2024 | 11.04 | 11.58 | 11.04 | 11.24 | 11.24 | 75,400 |
| 11 mar 2024 | 11.75 | 12.10 | 10.81 | 11.01 | 11.01 | 89,700 |
| 08 mar 2024 | 10.79 | 12.00 | 10.79 | 11.87 | 11.87 | 94,800 |
| 07 mar 2024 | 11.05 | 11.42 | 10.58 | 10.74 | 10.74 | 94,700 |
| 06 mar 2024 | 10.80 | 11.13 | 10.80 | 11.03 | 11.03 | 75,300 |
| 05 mar 2024 | 10.55 | 10.69 | 10.45 | 10.46 | 10.46 | 56,100 |
| 04 mar 2024 | 10.25 | 10.78 | 10.23 | 10.64 | 10.64 | 45,100 |
| 01 mar 2024 | 10.09 | 10.30 | 10.01 | 10.29 | 10.29 | 28,200 |
| 29 feb 2024 | 10.07 | 10.10 | 9.95 | 10.09 | 10.09 | 38,200 |
| 28 feb 2024 | 10.10 | 10.13 | 9.90 | 9.91 | 9.91 | 17,500 |
| 27 feb 2024 | 9.78 | 10.13 | 9.66 | 10.06 | 10.06 | 39,000 |
| 26 feb 2024 | 9.94 | 9.94 | 9.69 | 9.78 | 9.78 | 18,400 |
| 23 feb 2024 | 10.00 | 10.09 | 9.83 | 9.96 | 9.96 | 10,800 |
| 22 feb 2024 | 9.79 | 10.17 | 9.61 | 10.03 | 10.03 | 29,600 |
| 21 feb 2024 | 9.98 | 10.02 | 9.67 | 9.80 | 9.80 | 18,400 |
| 20 feb 2024 | 10.04 | 10.17 | 9.79 | 9.98 | 9.98 | 23,700 |
| 16 feb 2024 | 10.20 | 10.20 | 10.05 | 10.19 | 10.19 | 23,500 |
| 15 feb 2024 | 9.72 | 10.15 | 9.55 | 10.15 | 10.15 | 54,400 |
| 14 feb 2024 | 9.87 | 9.90 | 9.50 | 9.70 | 9.70 | 27,400 |
| 13 feb 2024 | 10.10 | 10.13 | 9.53 | 9.87 | 9.87 | 40,900 |
| 12 feb 2024 | 10.38 | 10.54 | 9.84 | 10.03 | 10.03 | 139,600 |
| 09 feb 2024 | 10.25 | 10.57 | 10.00 | 10.54 | 10.54 | 150,100 |
| 08 feb 2024 | 9.84 | 10.22 | 9.80 | 10.15 | 10.15 | 110,800 |
| 07 feb 2024 | 9.85 | 9.90 | 9.67 | 9.87 | 9.87 | 94,700 |
| 06 feb 2024 | 9.95 | 9.99 | 9.78 | 9.90 | 9.90 | 30,900 |
| 05 feb 2024 | 9.96 | 9.96 | 9.72 | 9.86 | 9.86 | 35,600 |
| 02 feb 2024 | 10.00 | 10.09 | 9.84 | 10.03 | 10.03 | 51,600 |
| 01 feb 2024 | 10.50 | 10.50 | 9.92 | 10.01 | 10.01 | 76,000 |
| 31 ene 2024 | 10.55 | 10.78 | 10.41 | 10.58 | 10.58 | 94,200 |
| 30 ene 2024 | 9.70 | 9.70 | 9.38 | 9.60 | 9.60 | 70,900 |
| 29 ene 2024 | 9.40 | 9.75 | 9.40 | 9.70 | 9.70 | 20,400 |
| 26 ene 2024 | 9.24 | 9.60 | 9.15 | 9.52 | 9.52 | 55,100 |
| 25 ene 2024 | 9.00 | 9.20 | 8.97 | 9.12 | 9.12 | 54,700 |
| 24 ene 2024 | 8.49 | 8.82 | 8.48 | 8.50 | 8.50 | 41,300 |
| 23 ene 2024 | 8.28 | 8.47 | 8.25 | 8.33 | 8.33 | 68,700 |
| 22 ene 2024 | 8.21 | 8.41 | 8.18 | 8.41 | 8.41 | 19,200 |
| 19 ene 2024 | 8.33 | 8.33 | 8.25 | 8.30 | 8.30 | 3,200 |
| 18 ene 2024 | 7.88 | 8.35 | 7.88 | 8.21 | 8.21 | 49,000 |
| 17 ene 2024 | 7.74 | 7.79 | 7.72 | 7.79 | 7.79 | 107,300 |
| 16 ene 2024 | 8.00 | 8.00 | 7.74 | 7.75 | 7.75 | 20,200 |
| 12 ene 2024 | 7.74 | 7.80 | 7.72 | 7.79 | 7.79 | 9,100 |
| 11 ene 2024 | 7.85 | 7.85 | 7.71 | 7.71 | 7.71 | 105,700 |
| 10 ene 2024 | 7.80 | 7.84 | 7.74 | 7.80 | 7.80 | 11,300 |
| 09 ene 2024 | 7.95 | 7.95 | 7.70 | 7.80 | 7.80 | 18,200 |
| 08 ene 2024 | 7.95 | 8.02 | 7.90 | 7.95 | 7.95 | 8,900 |
| 05 ene 2024 | 8.02 | 8.04 | 7.90 | 7.99 | 7.99 | 8,700 |
| 04 ene 2024 | 8.04 | 8.10 | 8.01 | 8.01 | 8.01 | 11,300 |
| 03 ene 2024 | 7.95 | 8.10 | 7.92 | 8.03 | 8.03 | 5,700 |
| 02 ene 2024 | 7.96 | 8.20 | 7.96 | 8.00 | 8.00 | 7,400 |
| 29 dic 2023 | 8.02 | 8.06 | 7.96 | 8.06 | 8.06 | 26,200 |
| 28 dic 2023 | 8.00 | 8.09 | 7.97 | 8.01 | 8.01 | 6,100 |
| 27 dic 2023 | 8.01 | 8.14 | 7.89 | 8.08 | 8.08 | 4,500 |
| 26 dic 2023 | 8.05 | 8.18 | 8.05 | 8.10 | 8.10 | 3,000 |
| 22 dic 2023 | 7.93 | 8.05 | 7.88 | 8.05 | 8.05 | 4,700 |
| 21 dic 2023 | 8.00 | 8.00 | 7.97 | 7.97 | 7.97 | 1,800 |
| 20 dic 2023 | 7.97 | 8.01 | 7.88 | 7.99 | 7.99 | 13,700 |
| 19 dic 2023 | 8.00 | 8.03 | 7.91 | 7.96 | 7.96 | 7,200 |
| 18 dic 2023 | 7.98 | 8.00 | 7.90 | 7.98 | 7.98 | 2,500 |
| 15 dic 2023 | 7.96 | 7.99 | 7.94 | 7.97 | 7.97 | 4,000 |
| 14 dic 2023 | 7.96 | 8.02 | 7.86 | 7.97 | 7.97 | 20,300 |
| 13 dic 2023 | 7.99 | 8.01 | 7.98 | 7.98 | 7.98 | 16,100 |
| 12 dic 2023 | 8.00 | 8.01 | 7.96 | 8.01 | 8.01 | 9,300 |
| 11 dic 2023 | 7.98 | 8.13 | 7.92 | 8.13 | 8.13 | 19,300 |
| 08 dic 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 3,900 |
| 07 dic 2023 | 7.89 | 7.99 | 7.89 | 7.97 | 7.97 | 3,000 |
| 06 dic 2023 | 7.98 | 8.05 | 7.98 | 8.02 | 8.02 | 10,000 |
| 05 dic 2023 | 7.95 | 8.07 | 7.88 | 8.03 | 8.03 | 8,900 |
| 04 dic 2023 | 7.91 | 8.08 | 7.91 | 8.00 | 8.00 | 18,300 |
| 01 dic 2023 | 7.81 | 8.09 | 7.77 | 8.09 | 8.09 | 11,500 |
| 30 nov 2023 | 7.87 | 7.87 | 7.77 | 7.87 | 7.87 | 5,400 |
| 29 nov 2023 | 7.91 | 8.00 | 7.91 | 8.00 | 8.00 | 1,500 |
| 28 nov 2023 | 8.01 | 8.01 | 7.90 | 7.91 | 7.91 | 8,200 |
| 27 nov 2023 | 8.10 | 8.20 | 7.97 | 7.97 | 7.97 | 9,800 |
| 24 nov 2023 | 7.91 | 8.26 | 7.91 | 8.26 | 8.26 | 10,900 |
| 22 nov 2023 | 7.81 | 8.06 | 7.69 | 8.06 | 8.06 | 14,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.