RADCOM Ltd. RDCM
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$10,16-0,15 (-%1,45)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,16 | -%1,45 | $10,25 | $10,26 | $10,11 | 58,81K |
| 2026-09-30 | $10,31 | +%1,28 | $10,24 | $10,47 | $10,24 | 41,40K |
| 2026-09-29 | $10,18 | +%0,59 | $10,12 | $10,26 | $10,12 | 40,80K |
| 2026-09-28 | $10,12 | -%2,32 | $10,48 | $10,48 | $10,04 | 64,50K |
| 2026-09-25 | $10,36 | +%0,58 | $10,37 | $10,42 | $10,28 | 49,00K |
| 2026-09-24 | $10,30 | %0,00 | $10,33 | $10,39 | $10,25 | 28,40K |
| 2026-09-23 | $10,30 | -%2,18 | $10,49 | $10,49 | $10,23 | 42,50K |
| 2026-09-22 | $10,53 | +%1,25 | $10,44 | $10,60 | $10,32 | 61,00K |
| 2026-09-21 | $10,40 | +%0,29 | $10,38 | $10,50 | $10,32 | 69,80K |
| 2026-09-18 | $10,37 | -%2,08 | $10,50 | $10,50 | $10,32 | 99,10K |
| 2026-09-17 | $10,59 | +%4,33 | $10,99 | $11,26 | $10,54 | 225,60K |
| 2026-09-16 | $10,15 | -%0,59 | $10,12 | $10,24 | $10,02 | 77,00K |
| 2026-09-15 | $10,21 | +%2,41 | $10,01 | $10,23 | $9,89 | 99,80K |
| 2026-09-14 | $9,97 | +%0,61 | $9,95 | $10,13 | $9,90 | 73,40K |
| 2026-09-11 | $9,91 | -%0,50 | $10,05 | $10,05 | $9,81 | 104,50K |
| 2026-09-10 | $9,96 | -%0,99 | $9,95 | $10,04 | $9,77 | 153,20K |
| 2026-09-09 | $10,06 | +%1,41 | $10,11 | $10,15 | $10,00 | 215,10K |
| 2026-09-08 | $9,92 | -%1,10 | $10,00 | $10,01 | $9,81 | 138,80K |
| 2026-09-04 | $10,03 | %0,00 | $10,00 | $10,09 | $9,81 | 97,00K |
| 2026-09-03 | $10,03 | +%0,60 | $9,93 | $10,05 | $9,73 | 129,90K |
| 2026-09-02 | $9,97 | -%0,40 | $9,95 | $10,16 | $9,83 | 166,30K |
| 2026-09-01 | $10,01 | -%1,96 | $10,13 | $10,17 | $9,93 | 147,60K |
| 2026-08-31 | $10,21 | -%0,10 | $10,22 | $10,29 | $10,15 | 58,90K |
| 2026-08-28 | $10,22 | -%1,83 | $10,35 | $10,41 | $10,17 | 135,00K |
| 2026-08-27 | $10,41 | +%1,17 | $10,33 | $10,78 | $10,17 | 44,10K |
| 2026-08-26 | $10,29 | +%0,88 | $10,24 | $10,36 | $10,16 | 57,10K |
| 2026-08-25 | $10,20 | +%0,10 | $10,25 | $10,30 | $10,12 | 121,90K |
| 2026-08-24 | $10,19 | -%1,26 | $10,29 | $10,29 | $10,10 | 93,00K |
| 2026-08-21 | $10,32 | +%1,28 | $10,29 | $10,40 | $10,13 | 112,60K |
| 2026-08-20 | $10,19 | %0,00 | $10,11 | $10,28 | $10,11 | 122,40K |
| 2026-08-19 | $10,19 | -%1,45 | $10,45 | $10,51 | $10,15 | 238,50K |
| 2026-08-18 | $10,34 | -%0,10 | $10,35 | $10,47 | $10,13 | 162,30K |
| 2026-08-17 | $10,35 | -%1,33 | $10,50 | $10,72 | $10,30 | 299,40K |
| 2026-08-14 | $10,49 | +%3,25 | $10,25 | $10,79 | $10,16 | 314,00K |
| 2026-08-13 | $10,16 | -%1,55 | $10,30 | $10,42 | $10,10 | 158,50K |
| 2026-08-12 | $10,32 | +%2,69 | $10,28 | $10,69 | $10,14 | 264,50K |
| 2026-08-11 | $10,05 | -%0,59 | $10,18 | $10,38 | $10,02 | 97,90K |
| 2026-08-10 | $10,11 | +%0,10 | $10,08 | $10,20 | $9,94 | 166,50K |
| 2026-08-07 | $10,10 | +%0,70 | $10,03 | $10,19 | $10,00 | 84,80K |
| 2026-08-06 | $10,03 | +%0,20 | $10,00 | $10,11 | $9,42 | 274,20K |
| 2026-08-05 | $10,01 | -%2,72 | $10,30 | $10,42 | $10,00 | 139,10K |
| 2026-08-04 | $10,29 | +%1,88 | $10,14 | $10,55 | $10,14 | 126,80K |
| 2026-08-03 | $10,10 | -%1,37 | $10,12 | $10,38 | $10,06 | 259,40K |
| 2026-07-31 | $10,24 | +%2,09 | $10,06 | $10,32 | $9,92 | 207,60K |
| 2026-07-30 | $10,03 | -%21,15 | $9,87 | $10,15 | $9,40 | 1,02M |
| 2026-07-29 | $12,72 | -%2,75 | $12,94 | $13,24 | $12,70 | 123,20K |
| 2026-07-28 | $13,08 | -%1,28 | $13,25 | $13,29 | $12,89 | 92,00K |
| 2026-07-27 | $13,25 | +%1,69 | $13,18 | $13,48 | $13,09 | 55,40K |
| 2026-07-24 | $13,03 | -%1,06 | $13,16 | $13,50 | $12,96 | 116,10K |
| 2026-07-23 | $13,17 | +%1,31 | $13,00 | $13,17 | $12,66 | 225,20K |
| 2026-07-22 | $13,00 | -%3,27 | $13,50 | $13,50 | $12,93 | 133,90K |
| 2026-07-21 | $13,44 | -%1,18 | $13,60 | $13,79 | $13,35 | 122,00K |
| 2026-07-20 | $13,60 | -%2,09 | $13,88 | $13,90 | $13,53 | 207,40K |
| 2026-07-17 | $13,89 | +%2,58 | $13,45 | $13,99 | $13,22 | 96,80K |
| 2026-07-16 | $13,54 | -%3,22 | $14,10 | $14,29 | $13,53 | 79,80K |
| 2026-07-15 | $13,99 | -%1,06 | $14,16 | $14,26 | $13,90 | 93,00K |
| 2026-07-14 | $14,14 | -%1,81 | $14,35 | $14,53 | $14,02 | 103,40K |
| 2026-07-13 | $14,40 | -%0,28 | $14,29 | $14,65 | $14,04 | 106,00K |
| 2026-07-10 | $14,44 | +%0,28 | $14,40 | $14,46 | $13,90 | 81,40K |
| 2026-07-09 | $14,40 | +%1,48 | $14,13 | $14,53 | $13,99 | 90,20K |
| 2026-07-08 | $14,19 | -%0,35 | $14,08 | $14,27 | $13,80 | 56,60K |
| 2026-07-07 | $14,24 | +%0,56 | $14,16 | $14,45 | $14,00 | 55,80K |
| 2026-07-06 | $14,16 | -%2,75 | $14,52 | $15,02 | $14,12 | 162,30K |
| 2026-07-02 | $14,56 | +%1,32 | $14,30 | $14,68 | $14,19 | 163,30K |
| 2026-07-01 | $14,37 | +%1,91 | $14,15 | $14,87 | $14,01 | 191,00K |
| 2026-06-30 | $14,10 | +%1,66 | $13,82 | $14,23 | $13,81 | 133,30K |
| 2026-06-29 | $13,87 | +%3,28 | $13,62 | $14,00 | $13,50 | 270,50K |
| 2026-06-26 | $13,43 | +%6,76 | $12,50 | $13,49 | $12,40 | 250,70K |
| 2026-06-25 | $12,58 | -%0,47 | $12,58 | $12,68 | $12,21 | 219,80K |
| 2026-06-24 | $12,64 | +%0,80 | $12,65 | $12,87 | $12,49 | 129,10K |
| 2026-06-23 | $12,54 | -%1,88 | $12,62 | $12,83 | $12,53 | 128,70K |
| 2026-06-22 | $12,78 | +%0,16 | $13,15 | $13,30 | $12,39 | 458,20K |
| 2026-06-18 | $12,76 | +%2,33 | $12,77 | $13,05 | $12,11 | 393,10K |
| 2026-06-17 | $12,47 | -%3,33 | $12,89 | $13,09 | $12,36 | 74,40K |
| 2026-06-16 | $12,90 | -%0,54 | $12,97 | $13,29 | $12,78 | 53,40K |
| 2026-06-15 | $12,97 | +%1,33 | $13,13 | $13,40 | $12,82 | 211,30K |
| 2026-06-12 | $12,80 | +%0,47 | $12,74 | $13,05 | $12,44 | 145,60K |
| 2026-06-11 | $12,74 | +%0,39 | $12,72 | $12,89 | $12,50 | 134,60K |
| 2026-06-10 | $12,69 | -%0,78 | $12,50 | $13,08 | $12,50 | 155,20K |
| 2026-06-09 | $12,79 | -%0,08 | $12,76 | $13,06 | $12,28 | 387,40K |
| 2026-06-08 | $12,80 | +%3,90 | $12,77 | $13,12 | $12,50 | 372,40K |
| 2026-06-05 | $12,32 | -%14,80 | $14,50 | $14,65 | $11,00 | 1,72M |
| 2026-06-04 | $14,46 | -%1,50 | $14,61 | $14,99 | $14,44 | 147,20K |
| 2026-06-03 | $14,68 | -%4,68 | $15,49 | $15,78 | $14,60 | 163,70K |
| 2026-06-02 | $15,40 | -%1,47 | $15,60 | $15,72 | $15,31 | 133,00K |
| 2026-06-01 | $15,63 | +%4,83 | $15,17 | $15,73 | $15,17 | 323,30K |
| 2026-05-29 | $14,91 | +%0,54 | $14,89 | $14,93 | $14,64 | 224,20K |
| 2026-05-28 | $14,83 | +%2,35 | $14,57 | $15,00 | $14,46 | 123,20K |
| 2026-05-27 | $14,49 | -%1,16 | $14,60 | $14,65 | $14,16 | 133,80K |
| 2026-05-26 | $14,66 | +%0,76 | $14,71 | $14,87 | $14,47 | 129,90K |