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 (%)
Jul 31, 2006 5.900 6.070 5.880 6.005 217,552 +0.14(+2.39%)
Jul 28, 2006 5.810 5.935 5.755 5.865 325,968 +0.05(+0.86%)
Jul 27, 2006 5.820 5.860 5.740 5.815 1,153,524 -0.06(-1.02%)
Jul 26, 2006 5.695 5.940 5.660 5.875 726,838 +0.16(+2.71%)
Jul 25, 2006 5.875 5.875 5.700 5.720 667,486 -0.13(-2.22%)
Jul 24, 2006 5.830 5.910 5.795 5.850 577,794 +0.04(+0.78%)
Jul 21, 2006 5.930 5.980 5.805 5.805 124,030 -0.15(-2.44%)
Jul 20, 2006 5.840 6.000 5.835 5.950 79,336 +0.16(+2.67%)
Jul 19, 2006 5.775 5.880 5.775 5.795 95,456 +0.01(+0.26%)
Jul 18, 2006 5.970 6.000 5.765 5.780 189,294 -0.11(-1.95%)
Jul 17, 2006 6.040 6.105 5.890 5.895 298,794 -0.21(-3.44%)
Jul 14, 2006 6.105 6.125 6.070 6.105 95,760 -0.03(-0.49%)
Jul 13, 2006 5.980 6.180 5.890 6.135 488,954 +0.03(+0.49%)
Jul 12, 2006 6.165 6.165 6.040 6.105 435,456 -0.08(-1.29%)
Jul 11, 2006 6.225 6.250 6.175 6.185 152,622 -0.07(-1.04%)
Jul 10, 2006 6.360 6.405 6.245 6.250 471,144 -0.11(-1.65%)
Jul 07, 2006 6.445 6.450 6.355 6.355 53,636 -0.07(-1.17%)
Jul 06, 2006 6.485 6.505 6.400 6.430 126,510 -0.03(-0.46%)
Jul 05, 2006 6.455 6.510 6.415 6.460 231,798 -0.00(-0.08%)
Jul 03, 2006 6.415 6.505 6.380 6.465 208,016 +0.04(+0.70%)
Jun 30, 2006 6.475 6.520 6.365 6.420 588,624 -0.08(-1.23%)
Jun 29, 2006 6.450 6.505 6.385 6.500 377,200 +0.05(+0.78%)
Jun 28, 2006 6.445 6.515 6.380 6.450 296,102 -0.02(-0.31%)
Jun 27, 2006 6.630 6.645 6.420 6.470 340,370 -0.11(-1.67%)
Jun 26, 2006 6.700 6.724 6.505 6.580 429,600 -0.14(-2.08%)
Jun 23, 2006 6.670 6.785 6.625 6.720 124,510 +0.07(+1.00%)
Jun 22, 2006 6.750 6.750 6.650 6.654 253,812 -0.13(-1.86%)
Jun 21, 2006 6.745 6.885 6.715 6.780 170,102 -0.01(-0.22%)
Jun 20, 2006 6.720 6.950 6.635 6.795 532,306 +0.06(+0.89%)
Jun 19, 2006 6.840 6.845 6.630 6.735 404,388 -0.08(-1.17%)
Jun 16, 2006 6.850 6.900 6.760 6.815 210,900 -0.03(-0.44%)
Jun 15, 2006 6.800 6.990 6.700 6.845 661,738 +0.11(+1.71%)
Jun 14, 2006 6.700 6.800 6.640 6.730 513,400 +0.02(+0.22%)
Jun 13, 2006 6.505 6.825 6.490 6.715 406,862 +0.18(+2.83%)
Jun 12, 2006 6.625 6.725 6.500 6.530 384,148 -0.09(-1.43%)
Jun 09, 2006 6.665 6.720 6.610 6.625 260,098 -0.04(-0.53%)
Jun 08, 2006 6.660 6.840 6.625 6.660 381,916 -0.01(-0.15%)
Jun 07, 2006 6.720 6.770 6.650 6.670 1,239,648 -0.05(-0.82%)
Jun 06, 2006 6.800 6.880 6.710 6.725 765,828 -0.10(-1.47%)
Jun 05, 2006 7.115 7.140 6.775 6.825 931,758 -0.17(-2.43%)
Jun 02, 2006 6.980 7.030 6.950 6.995 420,254 +0.05(+0.79%)
Jun 01, 2006 6.990 7.020 6.935 6.940 386,882 -0.00(-0.07%)
May 31, 2006 6.975 7.045 6.915 6.945 629,180 +0.04(+0.51%)
May 30, 2006 6.995 7.045 6.895 6.910 143,154 -0.10(-1.50%)
May 26, 2006 7.075 7.090 6.960 7.015 316,078 -0.04(-0.50%)
May 25, 2006 7.045 7.105 6.985 7.050 2,146,930 +0.04(+0.57%)
May 24, 2006 7.170 7.200 6.925 7.010 382,316 -0.19(-2.64%)
May 23, 2006 7.055 7.290 7.010 7.200 328,194 +0.12(+1.69%)
May 22, 2006 7.375 7.375 7.060 7.080 394,768 -0.46(-6.10%)
May 19, 2006 7.450 7.545 7.435 7.540 166,048 +0.08(+1.07%)
May 18, 2006 7.550 7.550 7.375 7.460 386,064 -0.11(-1.45%)
May 17, 2006 7.795 7.810 7.560 7.570 266,778 -0.25(-3.13%)
May 16, 2006 7.895 7.995 7.721 7.815 218,874 -0.01(-0.19%)
May 15, 2006 7.955 8.045 7.705 7.830 288,796 -0.19(-2.31%)
May 12, 2006 7.945 8.095 7.880 8.015 244,856 +0.07(+0.82%)
May 11, 2006 7.960 7.990 7.875 7.950 478,448 -0.06(-0.69%)
May 10, 2006 8.050 8.140 7.960 8.005 181,120 -0.10(-1.23%)
May 09, 2006 8.000 8.115 7.965 8.105 350,936 +0.08(+0.93%)
May 08, 2006 8.010 8.085 7.945 8.030 232,166 +0.12(+1.52%)
May 05, 2006 8.010 8.050 7.855 7.910 324,686 -0.09(-1.12%)
May 04, 2006 8.000 8.100 7.990 8.000 234,010 +0.03(+0.31%)
May 03, 2006 8.010 8.015 7.870 7.975 315,654 -0.03(-0.31%)
May 02, 2006 7.965 8.090 7.930 8.000 255,738 +0.03(+0.38%)
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.