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

Radware Ltd (NQ: RDWR )

17.03 -0.17 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2006 9.775 9.995 9.685 9.965 476,344 +0.19(+1.94%)
Feb 27, 2006 9.725 9.830 9.725 9.775 263,766 -0.01(-0.15%)
Feb 24, 2006 9.435 9.805 9.435 9.790 635,056 +0.40(+4.26%)
Feb 23, 2006 9.410 9.495 9.215 9.390 165,796 -0.01(-0.16%)
Feb 22, 2006 9.110 9.450 9.095 9.405 218,576 +0.27(+3.01%)
Feb 21, 2006 9.195 9.295 9.110 9.130 249,208 -0.01(-0.16%)
Feb 17, 2006 9.065 9.145 9.065 9.145 537,986 +0.13(+1.44%)
Feb 16, 2006 9.010 9.200 8.970 9.015 224,200 +0.02(+0.22%)
Feb 15, 2006 8.950 8.995 8.885 8.995 80,220 +0.04(+0.50%)
Feb 14, 2006 9.250 9.260 8.885 8.950 514,270 -0.19(-2.08%)
Feb 13, 2006 9.200 9.270 9.015 9.140 243,092 -0.05(-0.54%)
Feb 10, 2006 9.200 9.245 9.060 9.190 254,000 -0.04(-0.49%)
Feb 09, 2006 9.180 9.375 9.150 9.235 353,434 +0.02(+0.22%)
Feb 08, 2006 9.555 9.580 9.200 9.215 210,382 -0.29(-3.05%)
Feb 07, 2006 9.495 9.545 9.430 9.505 184,984 -0.07(-0.73%)
Feb 06, 2006 9.650 9.650 9.520 9.575 96,646 -0.09(-0.88%)
Feb 03, 2006 9.650 9.860 9.545 9.660 1,100,442 -0.01(-0.10%)
Feb 02, 2006 9.715 9.715 9.550 9.670 289,310 -0.10(-1.02%)
Feb 01, 2006 9.715 9.825 9.690 9.770 435,812 -0.01(-0.05%)
Jan 31, 2006 9.960 10.02 9.595 9.775 629,950 +0.12(+1.24%)
Jan 30, 2006 9.935 10.06 9.290 9.655 1,391,912 -0.44(-4.38%)
Jan 27, 2006 9.680 10.10 9.680 10.10 524,390 +0.39(+3.99%)
Jan 26, 2006 9.775 9.785 9.635 9.710 184,012 -0.04(-0.46%)
Jan 25, 2006 9.800 10.06 9.540 9.755 181,518 -0.06(-0.61%)
Jan 24, 2006 9.910 9.995 9.780 9.815 102,406 -0.13(-1.31%)
Jan 23, 2006 10.04 10.08 9.860 9.945 181,952 -0.13(-1.34%)
Jan 20, 2006 10.03 10.31 9.960 10.08 351,924 +0.11(+1.05%)
Jan 19, 2006 9.860 10.11 9.855 9.975 401,468 +0.13(+1.37%)
Jan 18, 2006 9.610 9.850 9.610 9.840 138,126 +0.14(+1.44%)
Jan 17, 2006 9.800 9.850 9.640 9.700 188,470 -0.05(-0.51%)
Jan 13, 2006 9.670 9.810 9.670 9.750 161,934 +0.05(+0.57%)
Jan 12, 2006 9.750 9.820 9.660 9.695 111,600 -0.03(-0.26%)
Jan 11, 2006 9.955 9.970 9.690 9.720 265,432 -0.05(-0.51%)
Jan 10, 2006 9.910 9.990 9.625 9.770 730,522 +0.17(+1.82%)
Jan 09, 2006 9.500 9.645 9.500 9.595 237,014 +0.08(+0.79%)
Jan 06, 2006 9.365 9.550 9.300 9.520 198,884 +0.14(+1.55%)
Jan 05, 2006 9.270 9.450 9.220 9.375 330,710 -0.18(-1.83%)
Jan 04, 2006 9.565 9.730 9.510 9.550 114,672 +0.01(+0.05%)
Jan 03, 2006 9.245 9.730 9.245 9.545 393,318 +0.46(+5.12%)
Dec 30, 2005 9.175 9.250 9.050 9.080 493,080 -0.14(-1.52%)
Dec 29, 2005 9.230 9.405 9.120 9.220 452,178 -0.06(-0.65%)
Dec 28, 2005 9.325 9.325 9.175 9.280 252,800 -0.08(-0.80%)
Dec 27, 2005 9.500 9.500 9.335 9.355 84,800 -0.16(-1.73%)
Dec 23, 2005 9.545 9.650 9.475 9.520 40,626 +0.03(+0.26%)
Dec 22, 2005 9.375 9.595 9.250 9.495 161,642 +0.18(+1.93%)
Dec 21, 2005 9.200 9.335 9.240 9.315 152,252 +0.12(+1.25%)
Dec 20, 2005 9.200 9.340 9.170 9.200 201,196 +0.05(+0.60%)
Dec 19, 2005 9.300 9.340 9.120 9.145 169,400 -0.15(-1.61%)
Dec 16, 2005 9.480 9.495 9.275 9.295 120,466 -0.11(-1.12%)
Dec 15, 2005 9.495 9.560 9.390 9.400 206,346 -0.13(-1.36%)
Dec 14, 2005 9.490 9.550 9.425 9.530 154,126 +0.04(+0.42%)
Dec 13, 2005 9.470 9.500 9.445 9.490 261,760 +0.12(+1.23%)
Dec 12, 2005 9.340 9.410 9.300 9.375 140,918 +0.04(+0.37%)
Dec 09, 2005 9.170 9.400 9.160 9.340 87,610 +0.04(+0.43%)
Dec 08, 2005 9.220 9.300 9.115 9.300 150,924 +0.06(+0.59%)
Dec 07, 2005 9.265 9.350 9.195 9.245 277,456 -0.11(-1.12%)
Dec 06, 2005 9.370 9.405 9.325 9.350 367,912 -0.02(-0.21%)
Dec 05, 2005 9.345 9.375 9.270 9.370 167,920 +0.04(+0.43%)
Dec 02, 2005 9.350 9.375 9.250 9.330 161,416 +0.01(+0.05%)
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.