Quantcast
RADA

RADA Electronic Industries Ltd. Ordinary Shares Historical Stock Prices

$2.78
*  
0.09
3.35%
Get RADA Alerts
*Delayed - data as of Oct. 15, 2018  -  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
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-JUL-2018 TO 15-OCT-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.
16:00 2.69 2.78 2.69 2.78 97,317
10/15/2018 2.69 2.78 2.69 2.78 97,317
10/12/2018 2.65 2.75 2.65 2.69 55,143
10/11/2018 2.7 2.7967 2.62 2.62 88,157
10/10/2018 2.97 2.97 2.7248 2.75 78,824
10/09/2018 2.87 2.89 2.79 2.81 80,628
10/08/2018 2.84 2.91 2.79 2.86 83,308
10/05/2018 2.81 2.86 2.7103 2.86 171,080
10/04/2018 2.87 2.87 2.8 2.83 106,327
10/03/2018 2.85 2.93 2.83 2.89 89,892
10/02/2018 2.93 2.94 2.82 2.87 103,467
10/01/2018 2.93 2.95 2.81 2.94 139,635
09/28/2018 2.98 3.04 2.9 2.93 113,977
09/27/2018 2.95 3 2.9 2.98 105,627
09/26/2018 2.93 3.02 2.93 2.95 55,469
09/25/2018 2.97 2.9899 2.91 2.95 81,617
09/24/2018 3.07 3.0753 2.85 2.89 175,282
09/21/2018 3.07 3.1 3.07 3.09 225,628
09/20/2018 3.18 3.18 3 3.08 212,899
09/19/2018 3.18 3.2 3.09 3.13 255,973
09/18/2018 3.01 3.2 3.006 3.15 455,786
09/17/2018 3.03 3.03 2.9427 3 52,569
09/14/2018 2.98 3.02 2.94 3 112,002
09/13/2018 2.9 3 2.8493 2.97 106,218
09/12/2018 2.89 2.93 2.82 2.9 88,479
09/11/2018 2.85 2.9 2.83 2.89 83,261
09/10/2018 2.93 2.93 2.86 2.8699 69,070
09/07/2018 2.9 3 2.8408 2.93 112,043
09/06/2018 2.95 2.98 2.85 2.92 123,596
09/05/2018 2.92 2.99 2.88 2.93 249,546
09/04/2018 2.7 3 2.7 2.88 602,262
08/31/2018 2.6 2.73 2.5973 2.65 177,197
08/30/2018 2.6 2.62 2.54 2.59 76,414
08/29/2018 2.65 2.6999 2.561 2.59 177,455
08/28/2018 2.74 2.74 2.63 2.65 81,628
08/27/2018 2.7 2.8 2.68 2.7 89,060
08/24/2018 2.58 2.66 2.58 2.66 66,668
08/23/2018 2.61 2.63 2.57 2.57 38,335
08/22/2018 2.63 2.63 2.58 2.62 74,234
08/21/2018 2.63 2.68 2.6064 2.62 123,886
08/20/2018 2.51 2.67 2.51 2.62 141,418
08/17/2018 2.52 2.54 2.48 2.52 56,146
08/16/2018 2.55 2.6058 2.48 2.54 133,989
08/15/2018 2.6 2.73 2.35 2.54 269,991
08/14/2018 2.75 2.771 2.65 2.67 107,642
08/13/2018 2.71 2.77 2.7066 2.75 53,327
08/10/2018 2.64 2.75 2.64 2.74 101,658
08/09/2018 2.71 2.71 2.6301 2.65 149,695
08/08/2018 2.74 2.7524 2.67 2.72 75,720
08/07/2018 2.8 2.86 2.725 2.75 90,971
08/06/2018 2.77 2.94 2.73 2.78 164,403
08/03/2018 2.72 2.78 2.62 2.75 98,888
08/02/2018 2.8 2.82 2.72 2.74 143,053
08/01/2018 2.89 2.89 2.8 2.83 59,425
07/31/2018 2.9 2.92 2.8607 2.9 99,290
07/30/2018 2.92 2.94 2.85 2.9 105,589
07/27/2018 3.04 3.04 2.8176 2.91 147,195
07/26/2018 3.03 3.04 2.987 3.04 38,515
07/25/2018 2.98 3.08 2.98 3.03 110,287
07/24/2018 3.05 3.06 2.98 2.983 66,475
07/23/2018 3.1 3.1155 3.04 3.06 20,653
07/20/2018 3.045 3.13 3.031 3.1 53,325
07/19/2018 3.11 3.11 3.04 3.06 55,862
07/18/2018 3.11 3.12 3.06 3.11 69,479
07/17/2018 3.1 3.1199 3.04 3.1 91,329
07/16/2018 3.1 3.11 3.0399 3.1 96,694
*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