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

Radware Ltd (NQ: RDWR )

16.86 +0.24 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Oct 31, 2005 9.320 9.345 9.175 9.205 364,360 +0.12(+1.38%)
Oct 28, 2005 9.195 9.500 9.000 9.080 341,258 +0.04(+0.39%)
Oct 27, 2005 9.035 9.170 8.725 9.045 644,114 +0.05(+0.56%)
Oct 26, 2005 8.980 9.130 8.955 8.995 495,850 +0.13(+1.52%)
Oct 25, 2005 8.755 8.860 8.720 8.860 125,384 +0.10(+1.20%)
Oct 24, 2005 8.520 8.790 8.520 8.755 138,414 +0.24(+2.82%)
Oct 21, 2005 8.650 8.690 8.500 8.515 169,086 -0.13(-1.56%)
Oct 20, 2005 8.787 8.900 8.640 8.650 85,002 -0.19(-2.09%)
Oct 19, 2005 8.605 8.860 8.605 8.835 93,064 +0.21(+2.43%)
Oct 18, 2005 8.720 8.860 8.625 8.625 134,622 -0.11(-1.26%)
Oct 17, 2005 8.695 8.800 8.550 8.735 469,622 +0.00(+0.06%)
Oct 14, 2005 8.635 8.875 8.575 8.730 208,220 +0.10(+1.10%)
Oct 13, 2005 8.625 8.875 8.495 8.635 288,004 +0.07(+0.82%)
Oct 12, 2005 8.925 8.930 8.445 8.565 541,464 -0.40(-4.46%)
Oct 11, 2005 9.155 9.190 8.925 8.965 213,326 -0.10(-1.05%)
Oct 10, 2005 9.265 9.330 9.060 9.060 213,624 -0.16(-1.74%)
Oct 07, 2005 9.050 9.235 8.943 9.220 348,868 +0.21(+2.39%)
Oct 06, 2005 9.150 9.225 8.930 9.005 232,016 -0.15(-1.64%)
Oct 05, 2005 9.400 9.560 9.135 9.155 281,306 -0.25(-2.61%)
Oct 04, 2005 9.835 9.900 9.400 9.400 361,508 -0.31(-3.24%)
Oct 03, 2005 10.00 10.09 9.700 9.715 1,623,110 +0.19(+1.99%)
Sep 30, 2005 9.400 9.590 9.350 9.525 330,772 +0.12(+1.22%)
Sep 29, 2005 9.455 9.455 9.280 9.410 442,564 -0.08(-0.90%)
Sep 28, 2005 9.550 9.590 9.360 9.495 298,890 +0.02(+0.21%)
Sep 27, 2005 9.695 9.725 9.420 9.475 257,796 -0.27(-2.77%)
Sep 26, 2005 9.725 9.900 9.655 9.745 1,248,146 +0.25(+2.69%)
Sep 23, 2005 9.490 9.591 9.185 9.490 1,282,026 +0.24(+2.59%)
Sep 22, 2005 9.250 9.310 8.830 9.250 410,460 +0.34(+3.82%)
Sep 21, 2005 8.755 8.970 8.755 8.910 418,072 +0.20(+2.30%)
Sep 20, 2005 8.705 8.841 8.630 8.710 126,674 +0.03(+0.29%)
Sep 19, 2005 8.785 8.935 8.650 8.685 183,404 -0.10(-1.14%)
Sep 16, 2005 8.785 8.900 8.780 8.785 373,882 +0.02(+0.17%)
Sep 15, 2005 8.955 8.995 8.750 8.770 430,754 -0.13(-1.52%)
Sep 14, 2005 8.990 9.020 8.800 8.905 959,800 +0.06(+0.74%)
Sep 13, 2005 8.500 8.965 8.475 8.840 1,634,520 +0.47(+5.62%)
Sep 12, 2005 8.370 8.435 8.300 8.370 180,572 +0.04(+0.54%)
Sep 09, 2005 8.225 8.385 8.160 8.325 111,664 +0.10(+1.22%)
Sep 08, 2005 8.320 8.365 8.200 8.225 179,658 -0.13(-1.56%)
Sep 07, 2005 8.450 8.645 8.275 8.355 637,190 -0.11(-1.24%)
Sep 06, 2005 8.500 8.550 8.315 8.460 618,174 +0.15(+1.74%)
Sep 02, 2005 8.375 8.395 8.235 8.315 75,996 +0.04(+0.48%)
Sep 01, 2005 8.115 8.325 8.115 8.275 133,890 +0.11(+1.29%)
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%)
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.