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 (%)
Sep 29, 2006 6.983 6.983 6.775 6.785 216,374 -0.17(-2.44%)
Sep 28, 2006 7.055 7.055 6.955 6.955 167,980 -0.12(-1.63%)
Sep 27, 2006 7.175 7.190 7.020 7.070 134,366 -0.13(-1.81%)
Sep 26, 2006 6.800 7.210 6.795 7.200 378,370 +0.36(+5.26%)
Sep 25, 2006 6.930 6.980 6.750 6.840 307,264 -0.10(-1.44%)
Sep 22, 2006 7.040 7.048 6.915 6.940 103,220 -0.13(-1.84%)
Sep 21, 2006 7.080 7.180 7.040 7.070 111,336 +0.02(+0.21%)
Sep 20, 2006 7.020 7.095 6.982 7.055 59,664 +0.07(+1.07%)
Sep 19, 2006 7.005 7.070 6.925 6.980 89,388 -0.09(-1.34%)
Sep 18, 2006 7.140 7.140 7.055 7.075 93,524 -0.01(-0.14%)
Sep 15, 2006 7.035 7.100 7.000 7.085 128,628 +0.08(+1.21%)
Sep 14, 2006 6.975 7.110 6.830 7.000 237,994 -0.13(-1.82%)
Sep 13, 2006 7.075 7.185 7.075 7.130 109,256 -0.00(-0.07%)
Sep 12, 2006 7.045 7.175 7.000 7.135 111,464 +0.08(+1.13%)
Sep 11, 2006 7.020 7.190 7.020 7.055 130,656 -0.06(-0.77%)
Sep 08, 2006 7.060 7.150 6.960 7.110 343,020 +0.19(+2.75%)
Sep 07, 2006 6.780 7.035 6.750 6.920 288,800 +0.12(+1.69%)
Sep 06, 2006 6.640 6.825 6.640 6.805 270,540 +0.17(+2.48%)
Sep 05, 2006 6.660 6.680 6.535 6.640 90,838 -0.04(-0.60%)
Sep 01, 2006 6.600 6.740 6.600 6.680 69,470 +0.06(+0.98%)
Aug 31, 2006 6.700 6.800 6.605 6.615 95,466 -0.04(-0.68%)
Aug 30, 2006 6.605 6.760 6.605 6.660 51,508 -0.00(-0.08%)
Aug 29, 2006 6.640 6.665 6.625 6.665 37,934 +0.03(+0.38%)
Aug 28, 2006 6.645 6.645 6.530 6.640 69,020 -0.00(-0.08%)
Aug 25, 2006 6.465 6.650 6.465 6.645 33,476 +0.00(+0.08%)
Aug 24, 2006 6.640 6.655 6.500 6.640 125,550 +0.03(+0.53%)
Aug 23, 2006 6.615 6.633 6.510 6.605 34,934 +0.01(+0.08%)
Aug 22, 2006 6.615 6.715 6.585 6.600 93,734 -0.04(-0.60%)
Aug 21, 2006 6.750 6.750 6.610 6.640 42,150 -0.11(-1.63%)
Aug 18, 2006 6.825 6.825 6.695 6.750 85,200 -0.01(-0.22%)
Aug 17, 2006 6.620 6.795 6.595 6.765 87,316 +0.13(+2.04%)
Aug 16, 2006 6.555 6.635 6.500 6.630 72,428 +0.08(+1.14%)
Aug 15, 2006 6.555 6.600 6.539 6.555 95,088 +0.05(+0.77%)
Aug 14, 2006 6.500 6.620 6.500 6.505 98,174 +0.04(+0.54%)
Aug 11, 2006 6.525 6.525 6.350 6.470 272,240 -0.08(-1.15%)
Aug 10, 2006 6.460 6.575 6.375 6.545 149,410 +0.08(+1.32%)
Aug 09, 2006 6.335 6.510 6.300 6.460 251,500 +0.20(+3.11%)
Aug 08, 2006 6.195 6.300 6.195 6.265 107,364 +0.06(+0.97%)
Aug 07, 2006 6.220 6.250 6.160 6.205 152,906 +0.05(+0.81%)
Aug 04, 2006 6.200 6.250 6.150 6.155 114,868 -0.03(-0.49%)
Aug 03, 2006 6.175 6.250 6.135 6.185 159,846 -0.03(-0.40%)
Aug 02, 2006 6.050 6.295 6.050 6.210 205,710 +0.16(+2.64%)
Aug 01, 2006 6.015 6.105 5.955 6.050 201,578 +0.04(+0.75%)
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%)
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.