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 (%)
Nov 29, 2002 4.020 4.065 3.920 4.015 96,200 +0.02(+0.50%)
Nov 27, 2002 3.775 4.075 3.775 3.995 172,400 +0.19(+4.99%)
Nov 26, 2002 3.800 3.880 3.725 3.805 69,600 -0.02(-0.52%)
Nov 25, 2002 3.920 3.950 3.750 3.825 97,000 -0.03(-0.66%)
Nov 22, 2002 3.715 3.975 3.650 3.850 331,800 +0.13(+3.37%)
Nov 21, 2002 3.600 3.725 3.575 3.725 323,000 +0.18(+4.93%)
Nov 20, 2002 3.600 3.610 3.540 3.550 134,200 -0.04(-1.11%)
Nov 19, 2002 3.600 3.650 3.565 3.590 54,200 -0.04(-0.97%)
Nov 18, 2002 3.650 3.650 3.585 3.625 222,600 +0.04(+1.12%)
Nov 15, 2002 3.595 3.605 3.555 3.585 74,200 -0.02(-0.42%)
Nov 14, 2002 3.515 3.625 3.450 3.600 796,800 +0.11(+3.15%)
Nov 13, 2002 3.435 3.500 3.430 3.490 21,600 +0.06(+1.60%)
Nov 12, 2002 3.460 3.500 3.430 3.435 148,600 -0.02(-0.72%)
Nov 11, 2002 3.495 3.525 3.440 3.460 131,000 -0.03(-0.86%)
Nov 08, 2002 3.530 3.575 3.475 3.490 92,800 -0.09(-2.51%)
Nov 07, 2002 3.620 3.645 3.525 3.580 49,200 +0.03(+0.85%)
Nov 06, 2002 3.565 3.684 3.475 3.550 1,123,200 -0.01(-0.28%)
Nov 05, 2002 3.490 3.560 3.490 3.560 61,000 +0.06(+1.71%)
Nov 04, 2002 3.535 3.600 3.495 3.500 152,000 -0.02(-0.55%)
Nov 01, 2002 3.450 3.520 3.450 3.519 74,800 -0.03(-0.72%)
Oct 31, 2002 3.550 3.575 3.450 3.545 50,040 +0.01(+0.28%)
Oct 30, 2002 3.595 3.600 3.450 3.535 25,200 +0.00(+0.00%)
Oct 29, 2002 3.530 3.610 3.450 3.535 78,200 -0.06(-1.67%)
Oct 28, 2002 3.525 3.650 3.485 3.595 153,800 +0.10(+2.86%)
Oct 25, 2002 3.450 3.495 3.450 3.495 31,600 +0.00(+0.14%)
Oct 24, 2002 3.475 3.490 3.445 3.490 20,800 +0.02(+0.43%)
Oct 23, 2002 3.480 3.530 3.460 3.475 15,800 -0.02(-0.71%)
Oct 22, 2002 3.550 3.695 3.435 3.500 265,812 -0.02(-0.71%)
Oct 21, 2002 3.450 3.510 3.385 3.525 67,800 +0.08(+2.32%)
Oct 18, 2002 3.405 3.445 3.400 3.445 35,600 +0.00(+0.00%)
Oct 17, 2002 3.410 3.485 3.375 3.445 55,800 +0.12(+3.59%)
Oct 16, 2002 3.415 3.445 3.310 3.325 120,400 -0.12(-3.45%)
Oct 15, 2002 3.375 3.474 3.370 3.445 220,500 +0.10(+2.97%)
Oct 14, 2002 3.310 3.445 3.300 3.345 115,000 -0.02(-0.58%)
Oct 11, 2002 3.335 3.365 3.275 3.365 45,400 +0.04(+1.19%)
Oct 10, 2002 3.245 3.330 3.245 3.325 43,856 +0.08(+2.31%)
Oct 09, 2002 3.200 3.270 3.200 3.250 86,400 -0.02(-0.61%)
Oct 08, 2002 3.280 3.300 3.225 3.270 66,600 -0.02(-0.61%)
Oct 07, 2002 3.290 3.335 3.225 3.290 129,800 -0.04(-1.33%)
Oct 04, 2002 3.320 3.350 3.280 3.334 25,726 +0.03(+1.05%)
Oct 03, 2002 3.300 3.320 3.290 3.300 123,700 +0.00(+0.00%)
Oct 02, 2002 3.325 3.375 3.250 3.300 527,000 +0.00(+0.00%)
Oct 01, 2002 3.050 3.425 3.050 3.300 170,616 -0.01(-0.30%)
Sep 30, 2002 3.475 3.475 3.280 3.310 462,000 -0.17(-5.02%)
Sep 27, 2002 3.485 3.550 3.485 3.485 69,186 -0.02(-0.43%)
Sep 26, 2002 3.550 3.590 3.500 3.500 66,800 -0.13(-3.58%)
Sep 25, 2002 3.575 3.675 3.545 3.630 129,200 +0.05(+1.54%)
Sep 24, 2002 3.655 3.715 3.575 3.575 29,200 -0.12(-3.38%)
Sep 23, 2002 3.655 3.750 3.625 3.700 88,000 +0.02(+0.54%)
Sep 20, 2002 3.700 3.764 3.655 3.680 29,800 -0.07(-1.87%)
Sep 19, 2002 3.850 3.850 3.700 3.750 38,860,000 -0.12(-3.21%)
Sep 18, 2002 3.875 3.940 3.850 3.874 12,000 -0.06(-1.40%)
Sep 17, 2002 3.875 3.980 3.875 3.929 11,800 -0.06(-1.39%)
Sep 16, 2002 3.836 3.985 3.836 3.985 68,600 +0.05(+1.27%)
Sep 13, 2002 3.876 4.025 3.850 3.935 198,200 +0.02(+0.52%)
Sep 12, 2002 4.050 4.125 3.875 3.914 198,000 -0.18(-4.41%)
Sep 11, 2002 4.065 4.095 4.040 4.095 13,208 -0.02(-0.49%)
Sep 10, 2002 4.125 4.140 4.055 4.115 35,000 -0.03(-0.72%)
Sep 09, 2002 4.135 4.155 4.106 4.145 16,600 -0.02(-0.48%)
Sep 06, 2002 4.150 4.215 4.135 4.165 18,000 -0.05(-1.19%)
Sep 05, 2002 4.225 4.236 4.125 4.215 19,600 -0.07(-1.52%)
Sep 04, 2002 4.195 4.280 4.180 4.280 13,000 +0.08(+2.01%)
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.