Quantcast
RADA

RADA Electronic Industries Ltd. Ordinary Shares Historical Stock Prices

$2.654
*  
0.024
0.91%
Get RADA Alerts
*Delayed - data as of Jan. 16, 2019 14:54 ET  -  Find a broker to begin trading RADA now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    RADA Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

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.
14:54 2.65 2.69 2.6473 2.654 17,034
01/15/2019 2.58 2.63 2.58 2.63 26,312
01/14/2019 2.58 2.59 2.55 2.58 30,913
01/11/2019 2.62 2.62 2.57 2.58 72,873
01/10/2019 2.58 2.66 2.58 2.63 85,470
01/09/2019 2.58 2.6392 2.57 2.59 91,558
01/08/2019 2.63 2.665 2.59 2.61 84,867
01/07/2019 2.62 2.69 2.62 2.63 50,749
01/04/2019 2.56 2.7 2.56 2.63 79,633
01/03/2019 2.61 2.67 2.57 2.58 33,002
01/02/2019 2.53 2.69 2.51 2.62 100,922
12/31/2018 2.64 2.64 2.5 2.58 232,980
12/28/2018 2.63 2.68 2.62 2.63 63,935
12/27/2018 2.65 2.65 2.59 2.63 123,872
12/26/2018 2.58 2.7044 2.58 2.67 182,207
12/24/2018 2.63 2.6395 2.53 2.58 231,832
12/21/2018 2.9 2.9 2.64 2.65 293,433
12/20/2018 2.96 2.96 2.85 2.87 129,631
12/19/2018 2.95 3.02 2.95 2.96 147,522
12/18/2018 2.99 2.99 2.82 2.83 126,210
12/17/2018 2.98 2.995 2.9 2.96 167,098
12/14/2018 2.98 3.02 2.94 2.99 67,697
12/13/2018 2.97 3 2.921 3 88,586
12/12/2018 2.99 3 2.9507 2.98 69,516
12/11/2018 3.02 3.02 2.9508 2.97 237,906
12/10/2018 3 3.07 2.95 2.9809 1,874,481
12/07/2018 3.1 3.13 3 3.01 56,638
12/06/2018 3.15 3.15 3.0386 3.1 147,931
12/04/2018 3.15 3.15 2.96 3.01 144,941
12/03/2018 3.13 3.13 3.06 3.11 293,056
11/30/2018 2.98 3.03 2.97 3.01 137,984
11/29/2018 2.95 2.98 2.93 2.96 56,848
11/28/2018 2.9 2.97 2.87 2.95 253,862
11/27/2018 2.9 2.92 2.8506 2.9 43,621
11/26/2018 2.93 2.93 2.875 2.93 34,577
11/23/2018 2.88 2.9 2.83 2.89 23,265
11/21/2018 2.84 2.9168 2.84 2.9 36,666
11/20/2018 2.81 2.86 2.81 2.84 56,918
11/19/2018 2.99 2.99 2.86 2.88 33,834
11/16/2018 2.99 3.001 2.94 2.97 49,367
11/15/2018 2.9 3 2.9 2.9838 245,900
11/14/2018 2.97 2.97 2.85 2.9 173,869
11/13/2018 2.88 2.97 2.82 2.82 142,336
11/12/2018 2.87 2.94 2.85 2.86 181,427
11/09/2018 2.76 2.81 2.74 2.79 24,641
11/08/2018 2.82 2.82 2.75 2.77 61,207
11/07/2018 2.77 2.88 2.77 2.8 59,236
11/06/2018 2.74 2.8 2.74 2.77 20,758
11/05/2018 2.85 2.85 2.731 2.75 92,774
11/02/2018 2.83 2.85 2.8 2.84 34,757
11/01/2018 2.83 2.85 2.79 2.83 22,649
10/31/2018 2.7 2.82 2.6698 2.82 89,640
10/30/2018 2.8 2.805 2.62 2.67 117,309
10/29/2018 2.79 2.87 2.77 2.79 69,244
10/26/2018 2.77 2.84 2.72 2.75 47,323
10/25/2018 2.75 2.87 2.73 2.82 41,725
10/24/2018 2.86 2.88 2.73 2.73 54,080
10/23/2018 2.89 2.895 2.8302 2.87 68,767
10/22/2018 2.94 2.95 2.89 2.9 23,506
10/19/2018 2.9 2.97 2.851 2.95 108,019
10/18/2018 2.92 2.92 2.8422 2.9 113,679
10/17/2018 2.89 2.92 2.83 2.92 56,934
10/16/2018 2.84 2.91 2.81 2.88 104,483
10/15/2018 2.69 2.78 2.69 2.78 97,317
*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?

Smart Portfolio