RADA

Historical Stock Prices

$0.38
*  
0.01
2.56%
Get RADA Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading RADA now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 0.37 0.405 0.37 0.38 24,618
04/28/2016 0.405 0.405 0.36 0.39 44,371
04/27/2016 0.371 0.405 0.37 0.4 40,299
04/26/2016 0.36 0.405 0.36 0.36 62,766
04/25/2016 0.388 0.4289 0.36 0.38 108,777
04/22/2016 0.39 0.4 0.3702 0.3985 45,678
04/21/2016 0.362 0.429 0.36 0.3882 75,476
04/20/2016 0.4 0.44 0.362 0.362 130,358
04/19/2016 0.3624 0.4099 0.3624 0.38 45,514
04/18/2016 0.4294 0.4294 0.362 0.39 78,118
04/15/2016 0.42 0.44 0.3824 0.4 80,539
04/14/2016 0.427 0.45 0.42 0.45 46,991
04/13/2016 0.4445 0.4447 0.4363 0.44 16,350
04/12/2016 0.45 0.45 0.42 0.44 36,749
04/11/2016 0.44 0.4498 0.415 0.43 78,169
04/08/2016 0.44 0.44 0.414 0.414 53,992
04/07/2016 0.42 0.4498 0.42 0.4447 127,225
04/06/2016 0.41 0.42 0.3882 0.42 123,212
04/05/2016 0.399 0.41 0.3701 0.3968 45,010
04/04/2016 0.42 0.4264 0.356 0.3601 69,782
04/01/2016 0.42 0.44 0.391 0.43 68,508
03/31/2016 0.41 0.42 0.38 0.399 33,783
03/30/2016 0.356 0.41 0.356 0.3906 21,528
03/29/2016 0.36 0.4189 0.36 0.37 4,600
03/28/2016 0.3563 0.38 0.3501 0.38 52,090
03/24/2016 0.38 0.42 0.38 0.3899 2,620
03/23/2016 0.42 0.42 0.383 0.41 11,577
03/22/2016 0.42 0.42 0.395 0.4003 12,053
03/21/2016 0.37 0.42 0.35 0.41 89,487
03/18/2016 0.36 0.38 0.333 0.37 122,893
03/17/2016 0.354 0.36 0.333 0.36 122,313
03/16/2016 0.36 0.38 0.3207 0.355 214,159
03/15/2016 0.3944 0.41 0.37 0.373 34,321
03/14/2016 0.43 0.435 0.38 0.3998 56,077
03/11/2016 0.414 0.42 0.395 0.41 30,635
03/10/2016 0.3904 0.4348 0.3904 0.428 14,450
03/09/2016 0.43 0.46 0.4 0.42 24,249
03/08/2016 0.4428 0.47 0.36 0.4292 118,941
03/07/2016 0.47 0.48 0.4102 0.4102 373,626
03/04/2016 0.4 0.46 0.39 0.4593 192,752
03/03/2016 0.388 0.3901 0.361 0.3859 208,870
03/02/2016 0.3999 0.3999 0.34 0.3799 90,522
03/01/2016 0.36 0.3699 0.3501 0.3599 65,766
02/29/2016 0.34 0.36 0.34 0.35 25,560
02/26/2016 0.342 0.36 0.32 0.3589 24,100
02/25/2016 0.35 0.36 0.3231 0.36 60,100
02/24/2016 0.35 0.35 0.33 0.35 57,285
02/23/2016 0.35 0.3599 0.312 0.35 17,098
02/22/2016 0.35 0.3649 0.3155 0.345 37,201
02/19/2016 0.37 0.37 0.33 0.36 20,826
02/18/2016 0.3101 0.42 0.3101 0.3699 154,178
02/17/2016 0.327 0.33 0.2902 0.33 13,220
02/16/2016 0.3 0.327 0.29 0.327 50,471
02/12/2016 0.33 0.33 0.31 0.3199 51,245
02/11/2016 0.28 0.33 0.28 0.32 10,003
02/10/2016 0.32 0.33 0.32 0.33 41,504
02/09/2016 0.31 0.33 0.31 0.32 23,653
02/08/2016 0.32 0.33 0.31 0.31 76,230
02/05/2016 0.3101 0.33 0.31 0.3184 179,800
02/04/2016 0.32 0.32 0.3001 0.31 271,147
02/03/2016 0.3 0.319 0.291 0.31 163,902
02/02/2016 0.2899 0.31 0.2899 0.291 83,243
02/01/2016 0.3 0.32 0.28 0.3 2,930
01/29/2016 0.29 0.3296 0.28 0.3003 32,401
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?