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

Radware Ltd (NQ: RDWR )

17.10 +0.25 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 29, 2005 8.505 8.690 8.355 8.515 339,854 +0.02(+0.18%)
Jul 28, 2005 8.690 8.745 8.490 8.500 391,904 -0.12(-1.33%)
Jul 27, 2005 8.850 8.910 8.555 8.615 545,846 +0.02(+0.23%)
Jul 26, 2005 8.515 8.850 8.460 8.595 701,352 +0.09(+1.06%)
Jul 25, 2005 8.375 8.550 8.375 8.505 240,996 +0.14(+1.67%)
Jul 22, 2005 8.260 8.425 8.250 8.365 283,412 +0.06(+0.78%)
Jul 21, 2005 8.375 8.520 8.210 8.300 1,117,064 -0.06(-0.78%)
Jul 20, 2005 8.210 8.695 8.185 8.365 901,346 -0.01(-0.12%)
Jul 19, 2005 8.505 8.855 8.225 8.375 837,706 -0.10(-1.18%)
Jul 18, 2005 8.330 8.550 8.275 8.475 493,482 +0.04(+0.47%)
Jul 15, 2005 8.225 8.490 8.195 8.435 284,790 +0.17(+2.06%)
Jul 14, 2005 8.495 8.495 8.070 8.265 613,040 -0.08(-1.02%)
Jul 13, 2005 8.600 8.675 8.350 8.350 485,768 -0.15(-1.76%)
Jul 12, 2005 8.250 8.525 8.125 8.500 960,200 +0.24(+2.97%)
Jul 11, 2005 7.965 8.300 7.955 8.255 624,280 +0.17(+2.10%)
Jul 08, 2005 7.875 8.200 7.780 8.085 1,278,814 +0.22(+2.80%)
Jul 07, 2005 7.495 7.965 7.405 7.865 1,476,432 +0.27(+3.55%)
Jul 06, 2005 7.640 7.710 7.530 7.595 755,222 -0.08(-1.11%)
Jul 05, 2005 7.500 7.750 7.400 7.680 1,423,600 +0.02(+0.26%)
Jul 01, 2005 7.490 7.980 7.395 7.660 9,518,400 -1.38(-15.27%)
Jun 30, 2005 9.075 9.225 8.975 9.040 1,494,678 -0.04(-0.39%)
Jun 29, 2005 9.245 9.415 9.060 9.075 1,447,360 -0.12(-1.36%)
Jun 28, 2005 9.590 9.710 8.880 9.200 2,092,080 -0.35(-3.66%)
Jun 27, 2005 9.865 9.865 9.435 9.550 601,504 -0.40(-4.07%)
Jun 24, 2005 9.775 9.995 9.650 9.955 457,800 +0.11(+1.07%)
Jun 23, 2005 9.760 10.10 9.310 9.850 2,338,168 +0.14(+1.44%)
Jun 22, 2005 10.69 10.85 9.615 9.710 3,107,428 -1.01(-9.46%)
Jun 21, 2005 10.95 11.17 10.70 10.72 656,886 -0.24(-2.14%)
Jun 20, 2005 11.05 11.14 10.91 10.96 783,624 -0.21(-1.92%)
Jun 17, 2005 11.35 11.47 11.15 11.18 327,542 -0.20(-1.76%)
Jun 16, 2005 11.15 11.47 11.15 11.38 374,656 +0.04(+0.35%)
Jun 15, 2005 11.30 11.37 11.12 11.34 444,496 -0.04(-0.35%)
Jun 14, 2005 11.43 11.47 11.16 11.38 564,662 -0.03(-0.26%)
Jun 13, 2005 11.52 11.54 11.38 11.40 445,188 -0.08(-0.65%)
Jun 10, 2005 11.44 11.79 11.28 11.48 1,313,044 +0.10(+0.83%)
Jun 09, 2005 11.52 11.52 11.26 11.38 267,362 -0.12(-1.04%)
Jun 08, 2005 11.50 11.55 11.38 11.51 238,238 +0.06(+0.48%)
Jun 07, 2005 11.21 11.50 11.21 11.45 442,082 +0.21(+1.82%)
Jun 06, 2005 11.26 11.49 11.24 11.24 258,536 -0.05(-0.44%)
Jun 03, 2005 11.54 11.54 11.11 11.29 249,802 -0.21(-1.78%)
Jun 02, 2005 11.35 11.55 11.21 11.50 343,994 +0.14(+1.23%)
Jun 01, 2005 11.10 11.41 11.00 11.36 627,672 +0.18(+1.66%)
May 31, 2005 11.23 11.42 11.08 11.18 549,692 -0.27(-2.40%)
May 27, 2005 11.61 11.61 11.20 11.45 316,506 -0.19(-1.63%)
May 26, 2005 11.72 11.74 11.59 11.64 292,214 -0.01(-0.09%)
May 25, 2005 11.84 11.84 11.59 11.65 149,820 -0.17(-1.44%)
May 24, 2005 11.85 11.90 11.71 11.82 198,800 -0.09(-0.80%)
May 23, 2005 11.62 11.93 11.60 11.91 145,374 +0.17(+1.45%)
May 20, 2005 11.58 11.80 11.50 11.74 90,926 +0.10(+0.86%)
May 19, 2005 11.49 11.71 11.32 11.64 377,574 +0.15(+1.30%)
May 18, 2005 11.70 11.70 11.40 11.49 771,400 -0.21(-1.75%)
May 17, 2005 11.65 11.90 11.63 11.70 217,068 -0.19(-1.56%)
May 16, 2005 11.88 11.94 11.75 11.88 161,496 -0.12(-0.96%)
May 13, 2005 11.96 12.00 11.88 12.00 337,042 +0.12(+1.05%)
May 12, 2005 11.85 12.02 11.75 11.88 365,516 +0.11(+0.89%)
May 11, 2005 11.79 12.00 11.53 11.77 527,650 +0.03(+0.26%)
May 10, 2005 11.86 11.90 11.63 11.74 275,178 -0.10(-0.80%)
May 09, 2005 11.66 11.93 11.65 11.84 189,304 +0.11(+0.94%)
May 06, 2005 11.49 11.78 11.45 11.72 514,814 +0.25(+2.20%)
May 05, 2005 11.27 11.63 11.25 11.47 403,878 +0.06(+0.55%)
May 04, 2005 11.15 11.50 11.13 11.41 137,070 +0.23(+2.10%)
May 03, 2005 10.99 11.49 10.99 11.18 417,818 +0.09(+0.81%)
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.