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

Radware Ltd (NQ: RDWR )

16.85 -0.01 (-0.06%)
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 (%)
Dec 31, 2007 7.610 7.750 7.390 7.700 395,524 +0.09(+1.18%)
Dec 28, 2007 7.395 7.685 7.290 7.610 340,646 +0.20(+2.63%)
Dec 27, 2007 7.190 7.470 7.125 7.415 348,320 +0.20(+2.70%)
Dec 26, 2007 7.000 7.250 6.910 7.220 164,918 +0.17(+2.48%)
Dec 24, 2007 6.980 7.045 6.950 7.045 41,710 +0.10(+1.51%)
Dec 21, 2007 7.090 7.105 6.925 6.940 160,490 -0.06(-0.93%)
Dec 20, 2007 6.895 7.030 6.855 7.005 271,936 +0.11(+1.60%)
Dec 19, 2007 6.660 7.050 6.660 6.895 1,179,196 +0.23(+3.45%)
Dec 18, 2007 6.680 6.735 6.505 6.665 439,876 -0.01(-0.15%)
Dec 17, 2007 6.745 6.820 6.650 6.675 119,470 -0.17(-2.55%)
Dec 14, 2007 6.845 6.940 6.800 6.850 164,384 -0.04(-0.51%)
Dec 13, 2007 6.875 6.930 6.755 6.885 120,488 -0.08(-1.15%)
Dec 12, 2007 6.715 7.030 6.715 6.965 269,474 +0.33(+5.05%)
Dec 11, 2007 6.720 6.780 6.500 6.630 156,794 +0.00(+0.00%)
Dec 10, 2007 6.715 6.815 6.610 6.630 182,592 -0.07(-1.04%)
Dec 07, 2007 6.715 6.765 6.640 6.700 80,072 +0.01(+0.15%)
Dec 06, 2007 6.425 6.735 6.425 6.690 97,862 +0.28(+4.37%)
Dec 05, 2007 6.380 6.500 6.310 6.410 202,056 +0.05(+0.79%)
Dec 04, 2007 6.575 6.695 6.355 6.360 347,998 -0.25(-3.71%)
Dec 03, 2007 6.690 6.930 6.605 6.605 180,798 -0.11(-1.64%)
Nov 30, 2007 6.745 6.920 6.580 6.715 687,322 -0.03(-0.44%)
Nov 29, 2007 6.755 6.825 6.660 6.745 112,762 -0.01(-0.15%)
Nov 28, 2007 6.685 6.795 6.555 6.755 129,822 +0.10(+1.58%)
Nov 27, 2007 6.635 6.735 6.580 6.650 79,818 +0.11(+1.68%)
Nov 26, 2007 6.710 6.885 6.535 6.540 92,346 -0.14(-2.17%)
Nov 23, 2007 6.730 6.830 6.560 6.685 43,844 -0.01(-0.07%)
Nov 21, 2007 6.705 6.845 6.550 6.690 138,344 -0.06(-0.89%)
Nov 20, 2007 6.750 6.875 6.625 6.750 106,258 +0.04(+0.52%)
Nov 19, 2007 6.880 7.005 6.685 6.715 203,790 -0.18(-2.61%)
Nov 16, 2007 7.130 7.170 6.805 6.895 233,098 -0.20(-2.82%)
Nov 15, 2007 7.325 7.510 7.070 7.095 147,270 -0.22(-3.01%)
Nov 14, 2007 7.360 7.415 7.265 7.315 116,364 -0.00(-0.07%)
Nov 13, 2007 7.220 7.360 7.060 7.320 322,316 +0.08(+1.10%)
Nov 12, 2007 7.535 7.535 7.185 7.240 214,832 -0.27(-3.60%)
Nov 09, 2007 8.090 8.090 7.510 7.510 328,760 -0.59(-7.28%)
Nov 08, 2007 8.150 8.250 7.375 8.100 864,084 -0.08(-0.92%)
Nov 07, 2007 8.300 8.300 8.095 8.175 89,144 -0.16(-1.98%)
Nov 06, 2007 8.210 8.390 8.185 8.340 428,512 +0.04(+0.42%)
Nov 05, 2007 8.235 8.350 8.080 8.305 171,962 -0.11(-1.25%)
Nov 02, 2007 8.425 8.500 8.205 8.410 714,968 +0.00(+0.00%)
Nov 01, 2007 8.485 8.495 8.230 8.410 212,166 -0.05(-0.59%)
Oct 31, 2007 8.165 8.460 8.090 8.460 276,646 +0.30(+3.68%)
Oct 30, 2007 7.865 8.195 7.835 8.160 259,046 +0.26(+3.29%)
Oct 29, 2007 7.985 7.995 7.745 7.900 267,930 -0.03(-0.44%)
Oct 26, 2007 7.820 8.035 7.695 7.935 316,472 +0.13(+1.73%)
Oct 25, 2007 7.610 7.800 7.590 7.800 131,784 +0.24(+3.17%)
Oct 24, 2007 7.825 7.835 7.325 7.560 426,860 -0.18(-2.33%)
Oct 23, 2007 8.250 8.270 7.550 7.740 489,636 -0.06(-0.83%)
Oct 22, 2007 8.250 8.255 7.535 7.805 417,200 -0.45(-5.45%)
Oct 19, 2007 8.285 8.295 8.200 8.255 140,916 +0.00(+0.00%)
Oct 18, 2007 8.260 8.290 8.245 8.255 23,806 +0.01(+0.06%)
Oct 17, 2007 8.305 8.330 8.240 8.250 84,520 -0.01(-0.06%)
Oct 16, 2007 8.260 8.295 8.225 8.255 81,164 -0.04(-0.48%)
Oct 15, 2007 8.210 8.295 8.125 8.295 102,490 +0.10(+1.22%)
Oct 12, 2007 8.170 8.295 8.170 8.195 32,714 +0.00(+0.00%)
Oct 11, 2007 8.345 8.385 8.145 8.195 109,482 -0.12(-1.44%)
Oct 10, 2007 8.200 8.325 8.200 8.315 104,416 +0.12(+1.46%)
Oct 09, 2007 8.270 8.325 8.155 8.195 99,522 -0.09(-1.15%)
Oct 08, 2007 8.245 8.390 8.195 8.290 187,376 +0.10(+1.28%)
Oct 05, 2007 8.190 8.315 8.160 8.185 273,548 +0.10(+1.17%)
Oct 04, 2007 8.230 8.295 8.080 8.090 94,724 -0.16(-1.94%)
Oct 03, 2007 8.235 8.295 8.075 8.250 1,111,312 +0.03(+0.30%)
Oct 02, 2007 8.125 8.260 8.050 8.225 352,602 +0.12(+1.42%)
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.