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

Radware Ltd (NQ: RDWR )

17.12 -0.08 (-0.47%)
Streaming Delayed Price Updated: 3:25 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 (%)
Apr 30, 2003 5.780 6.410 5.690 6.400 1,041,800 +0.49(+8.20%)
Apr 29, 2003 5.590 5.970 5.560 5.915 761,200 +0.31(+5.45%)
Apr 28, 2003 5.350 5.725 5.350 5.609 613,200 +0.13(+2.46%)
Apr 25, 2003 5.690 5.690 5.280 5.475 422,400 -0.11(-1.89%)
Apr 24, 2003 5.900 5.945 5.555 5.580 269,200 -0.29(-5.01%)
Apr 23, 2003 5.970 6.085 5.875 5.875 441,600 -0.12(-2.00%)
Apr 22, 2003 5.500 6.000 5.445 5.995 571,400 +0.28(+4.90%)
Apr 21, 2003 5.885 5.885 5.625 5.715 81,600 -0.17(-2.89%)
Apr 17, 2003 5.850 5.915 5.775 5.885 128,800 +0.04(+0.60%)
Apr 16, 2003 5.875 5.925 5.835 5.850 165,200 -0.03(-0.43%)
Apr 15, 2003 5.855 5.875 5.785 5.875 354,200 +0.03(+0.43%)
Apr 14, 2003 5.800 5.875 5.700 5.850 475,200 +0.05(+0.86%)
Apr 11, 2003 5.625 5.800 5.465 5.800 193,000 +0.21(+3.76%)
Apr 10, 2003 5.275 5.625 5.240 5.590 414,000 +0.05(+0.90%)
Apr 09, 2003 5.670 5.780 5.450 5.540 171,600 -0.25(-4.32%)
Apr 08, 2003 5.900 5.900 5.655 5.790 164,200 -0.04(-0.60%)
Apr 07, 2003 5.875 5.995 5.750 5.825 594,800 -0.01(-0.26%)
Apr 04, 2003 5.515 5.855 5.500 5.840 379,200 +0.23(+4.19%)
Apr 03, 2003 5.630 5.680 5.430 5.605 236,000 +0.11(+1.91%)
Apr 02, 2003 5.555 5.645 5.415 5.500 1,346,600 +0.05(+1.01%)
Apr 01, 2003 5.150 5.515 5.075 5.445 1,777,400 +0.37(+7.29%)
Mar 31, 2003 5.025 5.075 5.025 5.075 171,000 -0.08(-1.46%)
Mar 28, 2003 4.980 5.175 4.980 5.150 292,200 +0.12(+2.28%)
Mar 27, 2003 4.780 5.125 4.625 5.035 202,600 +0.08(+1.51%)
Mar 26, 2003 4.975 4.975 4.870 4.960 59,800 +0.14(+3.01%)
Mar 25, 2003 4.820 4.930 4.755 4.815 59,000 +0.02(+0.31%)
Mar 24, 2003 4.905 4.945 4.760 4.800 69,980 -0.23(-4.62%)
Mar 21, 2003 4.865 5.100 4.805 5.033 194,800 +0.22(+4.52%)
Mar 20, 2003 4.750 4.860 4.700 4.815 59,200 +0.07(+1.48%)
Mar 19, 2003 4.700 4.745 4.700 4.745 101,400 -0.00(-0.11%)
Mar 18, 2003 4.745 4.775 4.700 4.750 113,400 +0.00(+0.00%)
Mar 17, 2003 4.765 4.825 4.700 4.750 95,200 -0.01(-0.21%)
Mar 14, 2003 4.685 4.765 4.675 4.760 14,880 +0.02(+0.42%)
Mar 13, 2003 4.750 4.820 4.675 4.740 120,200 +0.02(+0.32%)
Mar 12, 2003 4.675 4.725 4.580 4.725 49,420 +0.02(+0.53%)
Mar 11, 2003 4.700 4.710 4.605 4.700 192,000 -0.02(-0.53%)
Mar 10, 2003 4.650 4.725 4.650 4.725 8,200 +0.05(+1.18%)
Mar 07, 2003 4.715 4.745 4.650 4.670 33,600 -0.04(-0.85%)
Mar 06, 2003 4.715 4.715 4.670 4.710 24,800 +0.04(+0.96%)
Mar 05, 2003 4.740 4.740 4.655 4.665 73,800 -0.08(-1.69%)
Mar 04, 2003 4.725 4.850 4.630 4.745 44,600 -0.01(-0.21%)
Mar 03, 2003 4.750 4.755 4.700 4.755 83,800 +0.06(+1.28%)
Feb 28, 2003 4.655 4.810 4.620 4.695 131,200 +0.02(+0.43%)
Feb 27, 2003 4.630 4.675 4.605 4.675 46,600 +0.02(+0.54%)
Feb 26, 2003 4.600 4.650 4.575 4.650 135,800 +0.05(+1.09%)
Feb 25, 2003 4.510 4.605 4.500 4.600 65,400 +0.02(+0.55%)
Feb 24, 2003 4.525 4.600 4.510 4.575 32,200 -0.04(-0.97%)
Feb 21, 2003 4.585 4.620 4.550 4.620 40,600 +0.02(+0.43%)
Feb 20, 2003 4.650 4.650 4.560 4.600 14,000 -0.02(-0.33%)
Feb 19, 2003 4.680 4.680 4.575 4.615 227,800 -0.01(-0.22%)
Feb 18, 2003 4.600 4.700 4.600 4.625 83,600 -0.08(-1.60%)
Feb 14, 2003 4.550 4.700 4.550 4.700 18,400 +0.15(+3.18%)
Feb 13, 2003 4.610 4.610 4.510 4.555 61,000 -0.06(-1.19%)
Feb 12, 2003 4.535 4.610 4.505 4.610 97,200 +0.04(+0.99%)
Feb 11, 2003 4.535 4.635 4.535 4.565 55,000 +0.02(+0.54%)
Feb 10, 2003 4.460 4.600 4.460 4.540 146,000 -0.01(-0.21%)
Feb 07, 2003 4.650 4.675 4.500 4.550 55,200 -0.06(-1.30%)
Feb 06, 2003 4.600 4.665 4.475 4.610 48,800 +0.06(+1.32%)
Feb 05, 2003 4.500 4.595 4.475 4.550 46,800 +0.00(+0.11%)
Feb 04, 2003 4.505 4.595 4.500 4.545 5,600 -0.06(-1.30%)
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.