Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rada Electr Inds Ltd (NQ: RADA )

9.870 UNCHANGED
Last Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 5.030 5.030 4.840 5.000 201,700 -0.03(-0.60%)
May 28, 2020 5.100 5.240 4.975 5.030 138,825 -0.17(-3.27%)
May 27, 2020 5.120 5.120 4.880 5.200 154,091 +0.13(+2.56%)
May 26, 2020 5.140 5.150 4.950 5.070 150,561 +0.08(+1.60%)
May 22, 2020 5.040 5.080 4.920 4.990 130,000 -0.09(-1.77%)
May 21, 2020 5.130 5.200 4.930 5.080 221,320 -0.05(-0.97%)
May 20, 2020 5.190 5.200 4.990 5.130 420,228 +0.13(+2.60%)
May 19, 2020 4.720 5.090 4.630 5.000 1,007,243 +0.56(+12.61%)
May 18, 2020 4.510 4.520 4.270 4.440 502,315 +0.30(+7.25%)
May 15, 2020 4.030 4.160 4.010 4.140 119,800 +0.07(+1.72%)
May 14, 2020 4.040 4.140 3.870 4.070 216,338 +0.02(+0.49%)
May 13, 2020 4.160 4.160 3.959 4.050 184,005 -0.12(-2.88%)
May 12, 2020 4.300 4.330 4.140 4.170 188,620 -0.10(-2.34%)
May 11, 2020 4.090 4.350 4.050 4.270 273,456 +0.13(+3.26%)
May 08, 2020 4.150 4.270 4.083 4.135 168,500 -0.10(-2.25%)
May 07, 2020 4.200 4.300 4.050 4.230 253,328 +0.09(+2.17%)
May 06, 2020 4.090 4.190 4.050 4.140 150,641 +0.09(+2.22%)
May 05, 2020 4.130 4.160 3.960 4.050 220,840 -0.03(-0.74%)
May 04, 2020 4.080 4.130 3.940 4.080 238,925 -0.06(-1.45%)
May 01, 2020 4.200 4.200 3.990 4.140 357,100 -0.10(-2.36%)
Apr 30, 2020 4.600 4.600 4.230 4.240 161,532 -0.31(-6.81%)
Apr 29, 2020 4.630 4.740 4.510 4.550 160,564 +0.01(+0.22%)
Apr 28, 2020 4.530 4.580 4.350 4.540 102,537 +0.09(+2.02%)
Apr 27, 2020 4.150 4.490 4.150 4.450 132,275 +0.31(+7.49%)
Apr 24, 2020 4.130 4.160 4.000 4.140 75,600 +0.04(+0.98%)
Apr 23, 2020 4.120 4.300 4.030 4.100 137,072 +0.05(+1.23%)
Apr 22, 2020 4.140 4.140 3.940 4.050 106,026 +0.05(+1.25%)
Apr 21, 2020 3.980 4.230 3.850 4.000 182,594 -0.06(-1.48%)
Apr 20, 2020 4.270 4.270 4.050 4.060 137,542 -0.22(-5.14%)
Apr 17, 2020 4.380 4.446 4.160 4.280 237,000 -0.08(-1.83%)
Apr 16, 2020 4.420 4.420 4.090 4.360 273,567 -0.03(-0.68%)
Apr 15, 2020 4.360 4.480 4.360 4.390 344,020 -0.02(-0.45%)
Apr 14, 2020 4.300 4.490 4.260 4.410 191,855 +0.16(+3.76%)
Apr 13, 2020 4.520 4.530 4.155 4.250 220,458 +0.03(+0.71%)
Apr 09, 2020 4.400 4.600 4.180 4.220 220,000 -0.03(-0.71%)
Apr 08, 2020 4.140 4.370 4.020 4.250 210,828 +0.21(+5.20%)
Apr 07, 2020 3.990 4.240 3.810 4.040 480,248 +0.23(+6.04%)
Apr 06, 2020 3.820 3.980 3.740 3.810 239,847 +0.09(+2.42%)
Apr 03, 2020 3.610 3.740 3.520 3.720 143,700 +0.08(+2.20%)
Apr 02, 2020 3.490 3.739 3.460 3.640 191,829 +0.15(+4.30%)
Apr 01, 2020 3.370 3.540 3.360 3.490 114,925 -0.01(-0.29%)
Mar 31, 2020 3.390 3.550 3.230 3.500 235,254 +0.11(+3.24%)
Mar 30, 2020 3.220 3.480 3.120 3.390 283,651 +0.16(+4.95%)
Mar 27, 2020 3.450 3.550 3.220 3.230 182,000 -0.38(-10.53%)
Mar 26, 2020 3.370 3.670 3.370 3.610 370,756 +0.25(+7.44%)
Mar 25, 2020 3.250 3.620 3.210 3.360 357,961 +0.10(+3.07%)
Mar 24, 2020 3.230 3.430 3.230 3.260 253,145 +0.17(+5.50%)
Mar 23, 2020 3.040 3.200 2.890 3.090 1,127,586 -0.04(-1.28%)
Mar 20, 2020 3.430 3.710 2.975 3.130 435,200 -0.29(-8.48%)
Mar 19, 2020 2.100 3.450 2.100 3.420 919,526 +1.22(+55.45%)
Mar 18, 2020 2.730 2.940 2.050 2.200 747,765 -0.74(-25.17%)
Mar 17, 2020 3.030 3.160 2.700 2.940 499,673 -0.04(-1.34%)
Mar 16, 2020 3.420 3.420 2.940 2.980 644,867 -0.66(-18.13%)
Mar 13, 2020 3.700 3.870 3.490 3.640 356,200 -0.08(-2.15%)
Mar 12, 2020 3.950 3.970 3.470 3.720 551,555 -0.44(-10.58%)
Mar 11, 2020 4.530 4.530 4.120 4.160 311,090 -0.38(-8.37%)
Mar 10, 2020 4.360 4.680 4.330 4.540 543,450 +0.34(+8.10%)
Mar 09, 2020 4.500 4.580 4.100 4.200 884,913 -0.57(-11.95%)
Mar 06, 2020 4.840 4.870 4.740 4.770 182,400 -0.16(-3.25%)
Mar 05, 2020 4.930 4.980 4.702 4.930 268,684 +0.00(+0.00%)
Mar 04, 2020 4.850 4.980 4.675 4.930 293,071 +0.20(+4.23%)
Mar 03, 2020 5.030 5.110 4.660 4.730 292,001 -0.27(-5.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.