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

Radware Ltd (NQ: RDWR )

16.85 UNCHANGED
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 (%)
Jul 31, 2003 8.400 8.725 8.350 8.545 457,800 +0.21(+2.58%)
Jul 30, 2003 8.725 8.780 8.270 8.330 282,200 -0.25(-2.96%)
Jul 29, 2003 8.960 9.005 8.525 8.585 374,800 -0.26(-2.95%)
Jul 28, 2003 8.850 9.250 8.480 8.845 946,600 -0.48(-5.15%)
Jul 25, 2003 8.950 9.325 8.400 9.325 720,200 +0.35(+3.96%)
Jul 24, 2003 8.850 9.250 8.850 8.970 252,800 +0.21(+2.34%)
Jul 23, 2003 8.420 8.850 8.370 8.765 352,800 +0.32(+3.73%)
Jul 22, 2003 8.325 8.500 8.250 8.450 188,000 +0.13(+1.62%)
Jul 21, 2003 8.520 8.520 8.290 8.315 134,800 -0.14(-1.60%)
Jul 18, 2003 8.525 8.820 8.260 8.450 412,800 -0.04(-0.47%)
Jul 17, 2003 9.345 9.345 8.450 8.490 808,200 -0.86(-9.20%)
Jul 16, 2003 9.500 9.600 9.265 9.350 565,800 -0.20(-2.04%)
Jul 15, 2003 9.575 9.650 9.405 9.545 409,200 -0.01(-0.05%)
Jul 14, 2003 9.060 9.640 9.000 9.550 693,800 +0.55(+6.11%)
Jul 11, 2003 9.125 9.235 8.715 9.000 530,800 -0.09(-0.94%)
Jul 10, 2003 9.870 9.870 9.000 9.085 518,000 -0.85(-8.56%)
Jul 09, 2003 10.16 10.22 9.775 9.935 412,600 -0.26(-2.60%)
Jul 08, 2003 9.705 10.25 9.650 10.20 576,200 +0.43(+4.40%)
Jul 07, 2003 9.150 9.975 9.150 9.770 1,135,800 +0.72(+7.96%)
Jul 03, 2003 8.825 9.120 8.710 9.050 177,200 +0.09(+1.00%)
Jul 02, 2003 8.475 9.000 8.475 8.960 138,600 +0.46(+5.35%)
Jul 01, 2003 8.575 8.700 8.325 8.505 419,600 -0.06(-0.70%)
Jun 30, 2003 8.875 9.100 8.500 8.565 387,000 -0.35(-3.93%)
Jun 27, 2003 9.075 9.075 8.900 8.915 145,400 -0.16(-1.76%)
Jun 26, 2003 8.510 9.150 8.400 9.075 505,400 +0.56(+6.58%)
Jun 25, 2003 8.300 8.530 8.300 8.515 446,000 +0.21(+2.59%)
Jun 24, 2003 8.090 8.500 8.090 8.300 353,200 +0.22(+2.72%)
Jun 23, 2003 8.455 8.620 7.925 8.080 607,200 -0.51(-5.88%)
Jun 20, 2003 8.545 8.680 8.500 8.585 394,200 +0.05(+0.59%)
Jun 19, 2003 8.900 8.900 8.325 8.535 632,200 -0.28(-3.18%)
Jun 18, 2003 8.135 8.980 8.000 8.815 1,364,800 +0.74(+9.16%)
Jun 17, 2003 8.075 8.305 8.065 8.075 745,800 -0.05(-0.62%)
Jun 16, 2003 7.500 8.195 7.400 8.125 991,600 +0.61(+8.12%)
Jun 13, 2003 7.250 7.515 7.250 7.515 392,800 +0.21(+2.95%)
Jun 12, 2003 7.050 7.450 6.900 7.300 381,800 +0.26(+3.77%)
Jun 11, 2003 6.950 7.100 6.800 7.035 431,000 +0.06(+0.86%)
Jun 10, 2003 6.975 7.000 6.870 6.975 292,400 +0.01(+0.14%)
Jun 09, 2003 7.225 7.225 6.905 6.965 627,000 -0.19(-2.59%)
Jun 06, 2003 7.085 7.390 7.085 7.150 1,006,800 +0.12(+1.63%)
Jun 05, 2003 6.925 7.075 6.830 7.035 238,800 +0.11(+1.59%)
Jun 04, 2003 6.675 6.940 6.575 6.925 386,400 +0.21(+3.13%)
Jun 03, 2003 6.915 7.090 6.580 6.715 328,800 -0.22(-3.19%)
Jun 02, 2003 6.905 7.000 6.845 6.936 439,800 +0.08(+1.18%)
May 30, 2003 6.920 7.110 6.785 6.855 319,600 -0.04(-0.58%)
May 29, 2003 7.225 7.350 6.775 6.895 869,400 -0.42(-5.74%)
May 28, 2003 7.450 7.575 7.175 7.315 622,200 -0.12(-1.55%)
May 27, 2003 7.220 7.490 7.050 7.431 1,556,200 +0.43(+6.15%)
May 23, 2003 6.975 7.075 6.935 7.000 430,400 +0.00(+0.00%)
May 22, 2003 6.925 7.110 6.900 7.000 517,600 +0.00(+0.07%)
May 21, 2003 6.900 7.000 6.690 6.995 354,400 +0.08(+1.08%)
May 20, 2003 6.925 7.000 6.775 6.920 485,600 -0.08(-1.07%)
May 19, 2003 7.020 7.160 6.790 6.995 379,200 -0.22(-3.05%)
May 16, 2003 6.915 7.290 6.890 7.215 211,800 +0.14(+1.98%)
May 15, 2003 7.025 7.345 6.930 7.075 476,000 +0.03(+0.35%)
May 14, 2003 6.675 7.085 6.650 7.050 715,000 +0.42(+6.33%)
May 13, 2003 6.330 6.700 6.275 6.630 338,200 +0.29(+4.49%)
May 12, 2003 6.625 6.640 6.250 6.345 211,000 -0.23(-3.42%)
May 09, 2003 6.360 6.625 6.360 6.570 674,200 +0.07(+1.08%)
May 08, 2003 6.465 6.500 6.250 6.500 279,200 -0.05(-0.76%)
May 07, 2003 6.765 6.815 6.430 6.550 493,800 -0.30(-4.38%)
May 06, 2003 6.630 6.895 6.630 6.850 878,000 +0.15(+2.24%)
May 05, 2003 6.500 6.720 6.500 6.700 580,200 +0.13(+1.98%)
May 02, 2003 6.325 6.745 6.325 6.570 1,657,400 +0.18(+2.82%)
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.