Quantcast
RADA

RADA Electronic Industries Ltd. Ordinary Shares Historical Stock Prices

$2.395
*  
0.035
1.44%
Get RADA Alerts
*Delayed - data as of Apr. 19, 2018 11:52 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

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2018 TO 18-APR-2018

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.
11:52 2.41 2.43 2.37 2.395 25,249
04/18/2018 2.4 2.45 2.36 2.43 111,490
04/17/2018 2.43 2.47 2.37 2.38 145,719
04/16/2018 2.47 2.5 2.371 2.43 139,187
04/13/2018 2.68 2.68 2.37 2.44 611,772
04/12/2018 2.47 2.6401 2.41 2.63 1,218,747
04/11/2018 2.24 2.44 2.24 2.41 462,710
04/10/2018 2.24 2.3 2.19 2.25 160,566
04/09/2018 2.22 2.26 2.18 2.22 113,891
04/06/2018 2.27 2.27 2.18 2.21 73,257
04/05/2018 2.29 2.32 2.25 2.27 79,063
04/04/2018 2.24 2.31 2.2 2.31 102,621
04/03/2018 2.24 2.34 2.2 2.27 127,053
04/02/2018 2.38 2.38 2.16 2.2 241,176
03/29/2018 2.26 2.4 2.21 2.36 260,122
03/28/2018 2.25 2.25 2.18 2.22 118,099
03/27/2018 2.27 2.34 2.22 2.25 101,683
03/26/2018 2.28 2.34 2.195 2.27 171,000
03/23/2018 2.31 2.4269 2.25 2.275 237,921
03/22/2018 2.3 2.32 2.25 2.31 157,629
03/21/2018 2.23 2.36 2.18 2.32 162,011
03/20/2018 2.25 2.29 2.201 2.24 146,429
03/19/2018 2.27 2.3 2.19 2.24 142,167
03/16/2018 2.25 2.29 2.18 2.27 255,905
03/15/2018 2.32 2.32 2.22 2.27 254,400
03/14/2018 2.33 2.34 2.23 2.29 193,329
03/13/2018 2.45 2.55 2.32 2.34 437,476
03/12/2018 2.35 2.4786 2.26 2.41 406,371
03/09/2018 2.45 2.45 2.29 2.35 278,413
03/08/2018 2.5 2.55 2.32 2.41 737,648
03/07/2018 2.15 2.52 2.03 2.49 2,020,153
03/06/2018 2.09 2.16 2.07 2.08 157,601
03/05/2018 2.16 2.2 2.0801 2.1 187,207
03/02/2018 2.18 2.2 2.08 2.16 194,362
03/01/2018 2.01 2.24 1.95 2.19 196,444
02/28/2018 1.98 2.05 1.97 2.02 86,547
02/27/2018 2.01 2.03 1.97 1.99 103,631
02/26/2018 2.06 2.06 1.97 2.01 110,825
02/23/2018 2.04 2.0599 1.99 2.04 90,069
02/22/2018 2 2.09 1.96 2.03 82,153
02/21/2018 2.07 2.08 1.98 1.98 169,116
02/20/2018 2.05 2.13 2.03 2.07 98,484
02/16/2018 2.1 2.21 2.03 2.04 121,785
02/15/2018 2.1 2.25 2.07 2.11 356,414
02/14/2018 1.9 2.15 1.9 2.05 266,550
02/13/2018 1.98 1.98 1.86 1.93 181,342
02/12/2018 1.99 2.02 1.89 1.95 258,609
02/09/2018 2.05 2.09 1.95 1.98 179,485
02/08/2018 2.13 2.21 2.035 2.04 122,655
02/07/2018 2.07 2.22 2.07 2.14 261,275
02/06/2018 2.01 2.1 1.97 2.06 174,631
02/05/2018 2.1 2.12 2.01 2.05 228,154
02/02/2018 1.94 2.15 1.89 2.1 328,442
02/01/2018 2.3 2.31 1.7653 1.94 1,174,076
01/31/2018 2.33 2.42 2.3 2.32 248,108
01/30/2018 2.4 2.42 2.31 2.31 370,320
01/29/2018 2.53 2.61 2.35 2.42 476,379
01/26/2018 2.63 2.65 2.53 2.57 213,195
01/25/2018 2.68 2.7144 2.61 2.65 154,873
01/24/2018 2.76 2.76 2.67 2.69 161,954
01/23/2018 2.74 2.78 2.65 2.73 225,223
01/22/2018 2.7 2.81 2.6552 2.76 230,112
01/19/2018 2.77 2.79 2.65 2.73 191,145
01/18/2018 2.85 2.88 2.69 2.79 391,676
*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