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

Radware Ltd (NQ: RDWR )

16.89 +0.03 (+0.18%)
Streaming Delayed Price Updated: 11:45 AM 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 (%)
Aug 31, 2005 8.005 8.220 7.995 8.170 96,304 +0.17(+2.12%)
Aug 30, 2005 8.045 8.120 7.970 8.000 80,664 -0.10(-1.23%)
Aug 29, 2005 7.960 8.145 7.940 8.100 118,316 +0.13(+1.69%)
Aug 26, 2005 7.955 8.035 7.935 7.965 188,996 -0.03(-0.38%)
Aug 25, 2005 7.990 8.040 7.960 7.995 308,208 -0.03(-0.44%)
Aug 24, 2005 8.080 8.080 7.950 8.030 532,804 -0.01(-0.12%)
Aug 23, 2005 8.260 8.260 8.025 8.040 302,896 -0.22(-2.60%)
Aug 22, 2005 8.345 8.380 8.200 8.255 121,054 -0.08(-1.02%)
Aug 19, 2005 8.500 8.550 8.255 8.340 229,512 -0.16(-1.88%)
Aug 18, 2005 8.415 8.550 8.400 8.500 527,580 +0.08(+0.98%)
Aug 17, 2005 8.125 8.500 8.125 8.418 1,290,834 +0.29(+3.60%)
Aug 16, 2005 7.915 8.145 7.790 8.125 503,088 +0.25(+3.17%)
Aug 15, 2005 7.915 7.995 7.850 7.875 250,570 +0.00(+0.00%)
Aug 12, 2005 8.020 8.020 7.815 7.875 185,750 -0.22(-2.72%)
Aug 11, 2005 7.870 8.125 7.825 8.095 289,208 +0.27(+3.38%)
Aug 10, 2005 7.925 8.010 7.740 7.830 277,146 -0.13(-1.63%)
Aug 09, 2005 8.115 8.115 7.800 7.960 628,036 -0.13(-1.61%)
Aug 08, 2005 8.150 8.175 8.020 8.090 249,062 -0.06(-0.74%)
Aug 05, 2005 8.195 8.420 8.105 8.150 427,792 -0.12(-1.39%)
Aug 04, 2005 8.160 8.360 8.025 8.265 414,302 +0.13(+1.60%)
Aug 03, 2005 8.395 8.435 8.010 8.135 958,818 -0.31(-3.73%)
Aug 02, 2005 8.590 8.610 8.315 8.450 596,950 -0.07(-0.82%)
Aug 01, 2005 8.560 8.660 8.460 8.520 303,402 +0.00(+0.06%)
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%)
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.