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

Radware Ltd (NQ: RDWR )

16.85 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 28, 2008 3.150 3.425 3.150 3.385 99,726 +0.25(+7.97%)
Nov 26, 2008 2.895 3.135 2.815 3.135 399,184 +0.18(+6.27%)
Nov 25, 2008 2.975 3.035 2.880 2.950 192,244 -0.01(-0.51%)
Nov 24, 2008 2.860 3.025 2.845 2.965 241,546 +0.10(+3.49%)
Nov 21, 2008 2.900 2.925 2.820 2.865 819,632 -0.01(-0.52%)
Nov 20, 2008 2.880 2.930 2.845 2.880 312,824 -0.10(-3.36%)
Nov 19, 2008 3.020 3.060 2.970 2.980 277,992 -0.08(-2.77%)
Nov 18, 2008 3.065 3.145 3.005 3.065 139,932 +0.02(+0.82%)
Nov 17, 2008 3.015 3.155 3.000 3.040 284,816 +0.04(+1.33%)
Nov 14, 2008 3.120 3.130 3.000 3.000 43,000 -0.17(-5.51%)
Nov 13, 2008 3.110 3.175 2.985 3.175 152,288 +0.06(+2.09%)
Nov 12, 2008 3.275 3.275 3.000 3.110 168,902 -0.22(-6.47%)
Nov 11, 2008 3.435 3.495 3.325 3.325 113,458 -0.12(-3.62%)
Nov 10, 2008 3.500 3.550 3.435 3.450 155,164 -0.04(-1.29%)
Nov 07, 2008 3.375 3.535 3.355 3.495 160,772 +0.24(+7.37%)
Nov 06, 2008 3.315 3.325 3.245 3.255 165,976 -0.12(-3.41%)
Nov 05, 2008 3.445 3.540 3.305 3.370 735,336 -0.12(-3.58%)
Nov 04, 2008 3.540 3.600 3.315 3.495 665,560 +0.11(+3.25%)
Nov 03, 2008 3.025 3.385 2.855 3.385 565,602 +0.23(+7.29%)
Oct 31, 2008 3.020 3.155 2.975 3.155 76,216 +0.05(+1.61%)
Oct 30, 2008 3.090 3.145 2.995 3.105 77,948 +0.02(+0.81%)
Oct 29, 2008 3.040 3.190 2.960 3.080 92,896 +0.00(+0.00%)
Oct 28, 2008 2.935 3.095 2.865 3.080 117,614 +0.20(+6.94%)
Oct 27, 2008 2.920 2.985 2.845 2.880 161,806 -0.03(-1.03%)
Oct 24, 2008 3.000 3.000 2.900 2.910 156,330 -0.15(-4.75%)
Oct 23, 2008 3.000 3.070 2.940 3.055 373,598 +0.04(+1.16%)
Oct 22, 2008 3.145 3.145 2.995 3.020 683,512 -0.19(-5.77%)
Oct 21, 2008 3.225 3.275 3.195 3.205 390,400 -0.04(-1.23%)
Oct 20, 2008 3.150 3.260 3.145 3.245 510,214 +0.10(+3.02%)
Oct 17, 2008 3.215 3.275 3.130 3.150 478,730 -0.10(-3.23%)
Oct 16, 2008 3.330 3.350 3.145 3.255 231,912 -0.12(-3.56%)
Oct 15, 2008 3.325 3.485 3.250 3.375 198,190 -0.02(-0.59%)
Oct 14, 2008 3.500 3.525 3.295 3.395 234,962 -0.11(-3.28%)
Oct 13, 2008 3.405 3.530 3.405 3.510 250,002 +0.13(+4.00%)
Oct 10, 2008 3.415 3.510 3.200 3.375 186,770 -0.12(-3.30%)
Oct 09, 2008 3.595 3.645 3.430 3.490 140,322 -0.11(-3.06%)
Oct 08, 2008 3.745 3.790 3.595 3.600 180,562 -0.22(-5.76%)
Oct 07, 2008 3.810 3.925 3.780 3.820 285,596 +0.11(+3.10%)
Oct 06, 2008 3.900 3.900 3.600 3.705 230,082 -0.26(-6.56%)
Oct 03, 2008 4.035 4.095 3.925 3.965 130,120 -0.07(-1.61%)
Oct 02, 2008 4.050 4.115 4.005 4.030 174,804 +0.00(+0.00%)
Oct 01, 2008 4.115 4.115 3.995 4.030 161,340 -0.13(-3.24%)
Sep 30, 2008 3.935 4.165 3.880 4.165 101,960 +0.21(+5.18%)
Sep 29, 2008 3.995 4.005 3.825 3.960 191,988 -0.16(-3.77%)
Sep 26, 2008 4.119 4.130 3.955 4.115 59,992 -0.07(-1.67%)
Sep 25, 2008 4.140 4.205 4.120 4.185 36,600 +0.00(+0.12%)
Sep 24, 2008 4.320 4.320 4.150 4.180 35,368 -0.12(-2.68%)
Sep 23, 2008 4.280 4.320 4.225 4.295 473,250 -0.00(-0.12%)
Sep 22, 2008 4.345 4.460 4.255 4.300 142,232 +0.10(+2.50%)
Sep 19, 2008 4.165 4.280 4.025 4.195 511,214 +0.20(+4.88%)
Sep 18, 2008 4.160 4.200 3.975 4.000 404,704 -0.15(-3.61%)
Sep 17, 2008 4.285 4.285 4.080 4.150 138,850 -0.06(-1.54%)
Sep 16, 2008 4.125 4.225 4.050 4.215 187,352 -0.04(-0.82%)
Sep 15, 2008 4.425 4.430 4.235 4.250 578,296 -0.26(-5.87%)
Sep 12, 2008 4.590 4.590 4.465 4.515 260,120 -0.08(-1.74%)
Sep 11, 2008 4.505 4.630 4.455 4.595 42,234 +0.05(+1.10%)
Sep 10, 2008 4.615 4.635 4.515 4.545 60,800 -0.03(-0.55%)
Sep 09, 2008 4.655 4.695 4.505 4.570 98,300 -0.06(-1.40%)
Sep 08, 2008 4.740 4.790 4.565 4.635 297,774 -0.03(-0.54%)
Sep 05, 2008 4.805 4.805 4.640 4.660 187,828 -0.13(-2.82%)
Sep 04, 2008 4.890 4.930 4.790 4.795 247,570 -0.11(-2.14%)
Sep 03, 2008 4.880 4.925 4.835 4.900 351,162 +0.04(+0.72%)
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.