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 (%)
Jun 30, 2003 8.875 9.100 8.500 8.565 387,000 -0.35(-3.93%)
Jun 27, 2003 9.075 9.075 8.900 8.915 145,400 -0.16(-1.76%)
Jun 26, 2003 8.510 9.150 8.400 9.075 505,400 +0.56(+6.58%)
Jun 25, 2003 8.300 8.530 8.300 8.515 446,000 +0.21(+2.59%)
Jun 24, 2003 8.090 8.500 8.090 8.300 353,200 +0.22(+2.72%)
Jun 23, 2003 8.455 8.620 7.925 8.080 607,200 -0.51(-5.88%)
Jun 20, 2003 8.545 8.680 8.500 8.585 394,200 +0.05(+0.59%)
Jun 19, 2003 8.900 8.900 8.325 8.535 632,200 -0.28(-3.18%)
Jun 18, 2003 8.135 8.980 8.000 8.815 1,364,800 +0.74(+9.16%)
Jun 17, 2003 8.075 8.305 8.065 8.075 745,800 -0.05(-0.62%)
Jun 16, 2003 7.500 8.195 7.400 8.125 991,600 +0.61(+8.12%)
Jun 13, 2003 7.250 7.515 7.250 7.515 392,800 +0.21(+2.95%)
Jun 12, 2003 7.050 7.450 6.900 7.300 381,800 +0.26(+3.77%)
Jun 11, 2003 6.950 7.100 6.800 7.035 431,000 +0.06(+0.86%)
Jun 10, 2003 6.975 7.000 6.870 6.975 292,400 +0.01(+0.14%)
Jun 09, 2003 7.225 7.225 6.905 6.965 627,000 -0.19(-2.59%)
Jun 06, 2003 7.085 7.390 7.085 7.150 1,006,800 +0.12(+1.63%)
Jun 05, 2003 6.925 7.075 6.830 7.035 238,800 +0.11(+1.59%)
Jun 04, 2003 6.675 6.940 6.575 6.925 386,400 +0.21(+3.13%)
Jun 03, 2003 6.915 7.090 6.580 6.715 328,800 -0.22(-3.19%)
Jun 02, 2003 6.905 7.000 6.845 6.936 439,800 +0.08(+1.18%)
May 30, 2003 6.920 7.110 6.785 6.855 319,600 -0.04(-0.58%)
May 29, 2003 7.225 7.350 6.775 6.895 869,400 -0.42(-5.74%)
May 28, 2003 7.450 7.575 7.175 7.315 622,200 -0.12(-1.55%)
May 27, 2003 7.220 7.490 7.050 7.431 1,556,200 +0.43(+6.15%)
May 23, 2003 6.975 7.075 6.935 7.000 430,400 +0.00(+0.00%)
May 22, 2003 6.925 7.110 6.900 7.000 517,600 +0.00(+0.07%)
May 21, 2003 6.900 7.000 6.690 6.995 354,400 +0.08(+1.08%)
May 20, 2003 6.925 7.000 6.775 6.920 485,600 -0.08(-1.07%)
May 19, 2003 7.020 7.160 6.790 6.995 379,200 -0.22(-3.05%)
May 16, 2003 6.915 7.290 6.890 7.215 211,800 +0.14(+1.98%)
May 15, 2003 7.025 7.345 6.930 7.075 476,000 +0.03(+0.35%)
May 14, 2003 6.675 7.085 6.650 7.050 715,000 +0.42(+6.33%)
May 13, 2003 6.330 6.700 6.275 6.630 338,200 +0.29(+4.49%)
May 12, 2003 6.625 6.640 6.250 6.345 211,000 -0.23(-3.42%)
May 09, 2003 6.360 6.625 6.360 6.570 674,200 +0.07(+1.08%)
May 08, 2003 6.465 6.500 6.250 6.500 279,200 -0.05(-0.76%)
May 07, 2003 6.765 6.815 6.430 6.550 493,800 -0.30(-4.38%)
May 06, 2003 6.630 6.895 6.630 6.850 878,000 +0.15(+2.24%)
May 05, 2003 6.500 6.720 6.500 6.700 580,200 +0.13(+1.98%)
May 02, 2003 6.325 6.745 6.325 6.570 1,657,400 +0.18(+2.82%)
May 01, 2003 6.220 6.400 6.220 6.390 908,000 -0.01(-0.16%)
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%)
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.