Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radware Ltd (NQ: RDWR )

16.62 +0.09 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 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 (%)
Oct 31, 2007 8.165 8.460 8.090 8.460 276,646 +0.30(+3.68%)
Oct 30, 2007 7.865 8.195 7.835 8.160 259,046 +0.26(+3.29%)
Oct 29, 2007 7.985 7.995 7.745 7.900 267,930 -0.03(-0.44%)
Oct 26, 2007 7.820 8.035 7.695 7.935 316,472 +0.13(+1.73%)
Oct 25, 2007 7.610 7.800 7.590 7.800 131,784 +0.24(+3.17%)
Oct 24, 2007 7.825 7.835 7.325 7.560 426,860 -0.18(-2.33%)
Oct 23, 2007 8.250 8.270 7.550 7.740 489,636 -0.06(-0.83%)
Oct 22, 2007 8.250 8.255 7.535 7.805 417,200 -0.45(-5.45%)
Oct 19, 2007 8.285 8.295 8.200 8.255 140,916 +0.00(+0.00%)
Oct 18, 2007 8.260 8.290 8.245 8.255 23,806 +0.01(+0.06%)
Oct 17, 2007 8.305 8.330 8.240 8.250 84,520 -0.01(-0.06%)
Oct 16, 2007 8.260 8.295 8.225 8.255 81,164 -0.04(-0.48%)
Oct 15, 2007 8.210 8.295 8.125 8.295 102,490 +0.10(+1.22%)
Oct 12, 2007 8.170 8.295 8.170 8.195 32,714 +0.00(+0.00%)
Oct 11, 2007 8.345 8.385 8.145 8.195 109,482 -0.12(-1.44%)
Oct 10, 2007 8.200 8.325 8.200 8.315 104,416 +0.12(+1.46%)
Oct 09, 2007 8.270 8.325 8.155 8.195 99,522 -0.09(-1.15%)
Oct 08, 2007 8.245 8.390 8.195 8.290 187,376 +0.10(+1.28%)
Oct 05, 2007 8.190 8.315 8.160 8.185 273,548 +0.10(+1.17%)
Oct 04, 2007 8.230 8.295 8.080 8.090 94,724 -0.16(-1.94%)
Oct 03, 2007 8.235 8.295 8.075 8.250 1,111,312 +0.03(+0.30%)
Oct 02, 2007 8.125 8.260 8.050 8.225 352,602 +0.12(+1.42%)
Oct 01, 2007 7.820 8.110 7.765 8.110 204,928 +0.26(+3.38%)
Sep 28, 2007 7.985 7.985 7.800 7.845 130,550 -0.12(-1.44%)
Sep 27, 2007 8.110 8.125 7.935 7.960 63,852 -0.07(-0.81%)
Sep 26, 2007 8.000 8.125 7.980 8.025 213,296 +0.09(+1.12%)
Sep 25, 2007 7.860 7.990 7.840 7.936 90,226 +0.04(+0.46%)
Sep 24, 2007 8.060 8.060 7.895 7.900 149,412 -0.07(-0.88%)
Sep 21, 2007 7.705 8.115 7.705 7.970 329,582 +0.31(+4.11%)
Sep 20, 2007 7.700 7.720 7.615 7.655 257,692 +0.00(+0.07%)
Sep 19, 2007 7.590 7.735 7.565 7.650 424,600 +0.10(+1.32%)
Sep 18, 2007 7.505 7.595 7.450 7.550 257,372 +0.06(+0.87%)
Sep 17, 2007 7.355 7.720 7.355 7.485 535,066 +0.22(+3.03%)
Sep 14, 2007 7.285 7.340 7.255 7.265 44,980 -0.04(-0.62%)
Sep 13, 2007 7.375 7.415 7.265 7.310 76,498 -0.08(-1.08%)
Sep 12, 2007 7.100 7.415 7.095 7.390 794,172 +0.37(+5.27%)
Sep 11, 2007 6.980 7.165 6.980 7.020 277,328 +0.06(+0.93%)
Sep 10, 2007 6.750 6.995 6.745 6.955 474,268 +0.38(+5.70%)
Sep 07, 2007 6.600 6.600 6.520 6.580 192,618 -0.04(-0.68%)
Sep 06, 2007 6.650 6.655 6.580 6.625 96,392 -0.05(-0.82%)
Sep 05, 2007 6.710 6.730 6.625 6.680 123,428 -0.04(-0.60%)
Sep 04, 2007 6.715 6.795 6.705 6.720 156,686 -0.00(-0.07%)
Aug 31, 2007 6.735 6.780 6.700 6.725 377,938 +0.01(+0.15%)
Aug 30, 2007 6.835 6.835 6.675 6.715 160,912 -0.15(-2.18%)
Aug 29, 2007 6.745 6.870 6.745 6.865 77,618 +0.10(+1.48%)
Aug 28, 2007 6.780 6.800 6.675 6.765 57,346 -0.02(-0.22%)
Aug 27, 2007 6.670 6.780 6.605 6.780 62,328 +0.09(+1.35%)
Aug 24, 2007 6.500 6.735 6.455 6.690 188,128 +0.21(+3.16%)
Aug 23, 2007 6.445 6.515 6.434 6.485 282,574 +0.01(+0.15%)
Aug 22, 2007 6.485 6.490 6.395 6.475 278,444 +0.00(+0.08%)
Aug 21, 2007 6.525 6.525 6.440 6.470 242,608 -0.11(-1.67%)
Aug 20, 2007 6.500 6.710 6.350 6.580 183,300 -0.14(-2.16%)
Aug 17, 2007 6.815 6.875 6.565 6.725 132,102 -0.04(-0.66%)
Aug 16, 2007 6.760 6.900 6.625 6.770 231,672 -0.05(-0.66%)
Aug 15, 2007 6.755 6.985 6.750 6.815 154,212 -0.12(-1.73%)
Aug 14, 2007 6.905 7.025 6.905 6.935 63,780 +0.02(+0.36%)
Aug 13, 2007 6.760 7.025 6.760 6.910 122,344 +0.23(+3.37%)
Aug 10, 2007 6.735 6.755 6.620 6.685 184,298 -0.08(-1.26%)
Aug 09, 2007 7.000 7.130 6.765 6.770 355,338 -0.28(-3.90%)
Aug 08, 2007 6.915 7.150 6.890 7.045 382,066 +0.13(+1.95%)
Aug 07, 2007 6.950 7.055 6.900 6.910 228,080 -0.04(-0.65%)
Aug 06, 2007 6.900 7.060 6.820 6.955 284,306 +0.05(+0.72%)
Aug 03, 2007 6.895 7.105 6.875 6.905 167,992 -0.04(-0.65%)
Aug 02, 2007 7.000 7.070 6.945 6.950 268,476 -0.06(-0.93%)
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.