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 (%)
Mar 31, 2006 10.10 10.10 8.740 8.815 4,054,066 -1.28(-12.68%)
Mar 30, 2006 10.17 10.21 9.950 10.10 247,994 -0.10(-0.98%)
Mar 29, 2006 10.25 10.28 10.10 10.20 86,038 -0.03(-0.29%)
Mar 28, 2006 10.16 10.27 10.06 10.22 831,434 +0.05(+0.54%)
Mar 27, 2006 10.21 10.21 10.14 10.17 85,534 -0.06(-0.64%)
Mar 24, 2006 10.20 10.29 10.05 10.23 160,884 +0.01(+0.10%)
Mar 23, 2006 10.19 10.24 10.12 10.22 107,600 -0.03(-0.24%)
Mar 22, 2006 10.29 10.41 10.18 10.25 98,400 -0.10(-0.92%)
Mar 21, 2006 10.28 10.43 10.20 10.35 249,418 +0.02(+0.15%)
Mar 20, 2006 10.40 10.47 10.26 10.33 146,482 -0.06(-0.63%)
Mar 17, 2006 10.51 10.65 10.31 10.39 224,394 -0.12(-1.14%)
Mar 16, 2006 10.63 10.69 10.46 10.52 234,238 -0.14(-1.31%)
Mar 15, 2006 10.65 10.68 10.58 10.65 284,690 -0.09(-0.84%)
Mar 14, 2006 10.76 10.91 10.61 10.74 414,528 +0.01(+0.09%)
Mar 13, 2006 10.44 10.79 10.43 10.73 681,342 +0.29(+2.73%)
Mar 10, 2006 10.38 10.47 10.30 10.45 323,930 +0.06(+0.63%)
Mar 09, 2006 10.26 10.45 10.26 10.38 318,488 +0.11(+1.07%)
Mar 08, 2006 10.20 10.29 10.07 10.28 187,364 +0.05(+0.49%)
Mar 07, 2006 10.39 10.40 10.12 10.22 585,048 -0.17(-1.59%)
Mar 06, 2006 10.48 10.51 10.33 10.39 336,606 -0.12(-1.14%)
Mar 03, 2006 10.23 10.62 10.23 10.51 706,456 +0.10(+0.96%)
Mar 02, 2006 10.05 10.49 10.05 10.41 1,389,404 +0.38(+3.74%)
Mar 01, 2006 9.950 10.04 9.800 10.04 824,512 +0.07(+0.70%)
Feb 28, 2006 9.775 9.995 9.685 9.965 476,344 +0.19(+1.94%)
Feb 27, 2006 9.725 9.830 9.725 9.775 263,766 -0.01(-0.15%)
Feb 24, 2006 9.435 9.805 9.435 9.790 635,056 +0.40(+4.26%)
Feb 23, 2006 9.410 9.495 9.215 9.390 165,796 -0.01(-0.16%)
Feb 22, 2006 9.110 9.450 9.095 9.405 218,576 +0.27(+3.01%)
Feb 21, 2006 9.195 9.295 9.110 9.130 249,208 -0.01(-0.16%)
Feb 17, 2006 9.065 9.145 9.065 9.145 537,986 +0.13(+1.44%)
Feb 16, 2006 9.010 9.200 8.970 9.015 224,200 +0.02(+0.22%)
Feb 15, 2006 8.950 8.995 8.885 8.995 80,220 +0.04(+0.50%)
Feb 14, 2006 9.250 9.260 8.885 8.950 514,270 -0.19(-2.08%)
Feb 13, 2006 9.200 9.270 9.015 9.140 243,092 -0.05(-0.54%)
Feb 10, 2006 9.200 9.245 9.060 9.190 254,000 -0.04(-0.49%)
Feb 09, 2006 9.180 9.375 9.150 9.235 353,434 +0.02(+0.22%)
Feb 08, 2006 9.555 9.580 9.200 9.215 210,382 -0.29(-3.05%)
Feb 07, 2006 9.495 9.545 9.430 9.505 184,984 -0.07(-0.73%)
Feb 06, 2006 9.650 9.650 9.520 9.575 96,646 -0.09(-0.88%)
Feb 03, 2006 9.650 9.860 9.545 9.660 1,100,442 -0.01(-0.10%)
Feb 02, 2006 9.715 9.715 9.550 9.670 289,310 -0.10(-1.02%)
Feb 01, 2006 9.715 9.825 9.690 9.770 435,812 -0.01(-0.05%)
Jan 31, 2006 9.960 10.02 9.595 9.775 629,950 +0.12(+1.24%)
Jan 30, 2006 9.935 10.06 9.290 9.655 1,391,912 -0.44(-4.38%)
Jan 27, 2006 9.680 10.10 9.680 10.10 524,390 +0.39(+3.99%)
Jan 26, 2006 9.775 9.785 9.635 9.710 184,012 -0.04(-0.46%)
Jan 25, 2006 9.800 10.06 9.540 9.755 181,518 -0.06(-0.61%)
Jan 24, 2006 9.910 9.995 9.780 9.815 102,406 -0.13(-1.31%)
Jan 23, 2006 10.04 10.08 9.860 9.945 181,952 -0.13(-1.34%)
Jan 20, 2006 10.03 10.31 9.960 10.08 351,924 +0.11(+1.05%)
Jan 19, 2006 9.860 10.11 9.855 9.975 401,468 +0.13(+1.37%)
Jan 18, 2006 9.610 9.850 9.610 9.840 138,126 +0.14(+1.44%)
Jan 17, 2006 9.800 9.850 9.640 9.700 188,470 -0.05(-0.51%)
Jan 13, 2006 9.670 9.810 9.670 9.750 161,934 +0.05(+0.57%)
Jan 12, 2006 9.750 9.820 9.660 9.695 111,600 -0.03(-0.26%)
Jan 11, 2006 9.955 9.970 9.690 9.720 265,432 -0.05(-0.51%)
Jan 10, 2006 9.910 9.990 9.625 9.770 730,522 +0.17(+1.82%)
Jan 09, 2006 9.500 9.645 9.500 9.595 237,014 +0.08(+0.79%)
Jan 06, 2006 9.365 9.550 9.300 9.520 198,884 +0.14(+1.55%)
Jan 05, 2006 9.270 9.450 9.220 9.375 330,710 -0.18(-1.83%)
Jan 04, 2006 9.565 9.730 9.510 9.550 114,672 +0.01(+0.05%)
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.