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, 2008 4.440 4.620 4.395 4.405 421,658 -0.14(-3.08%)
Jun 27, 2008 4.560 4.600 4.495 4.545 143,954 -0.05(-1.20%)
Jun 26, 2008 4.565 4.675 4.500 4.600 180,054 -0.08(-1.71%)
Jun 25, 2008 4.720 4.755 4.650 4.680 701,686 -0.06(-1.27%)
Jun 24, 2008 4.750 4.875 4.715 4.740 489,960 -0.04(-0.94%)
Jun 23, 2008 4.885 4.905 4.785 4.785 86,828 -0.18(-3.72%)
Jun 20, 2008 4.995 5.010 4.890 4.970 189,330 -0.04(-0.80%)
Jun 19, 2008 4.880 5.010 4.855 5.010 132,558 +0.12(+2.35%)
Jun 18, 2008 4.930 4.990 4.875 4.895 139,318 -0.11(-2.20%)
Jun 17, 2008 4.895 5.010 4.890 5.005 132,376 +0.02(+0.50%)
Jun 16, 2008 5.025 5.100 4.960 4.980 119,844 -0.09(-1.87%)
Jun 13, 2008 5.080 5.180 5.030 5.075 112,934 -0.00(-0.10%)
Jun 12, 2008 4.975 5.095 4.975 5.080 72,594 +0.12(+2.32%)
Jun 11, 2008 4.865 5.000 4.815 4.965 173,968 +0.08(+1.74%)
Jun 10, 2008 4.895 4.910 4.815 4.880 148,990 -0.07(-1.41%)
Jun 09, 2008 4.950 4.965 4.815 4.950 74,776 +0.00(+0.10%)
Jun 06, 2008 4.915 4.965 4.825 4.945 63,238 -0.00(-0.10%)
Jun 05, 2008 4.935 4.970 4.895 4.950 204,528 +0.00(+0.00%)
Jun 04, 2008 4.925 4.950 4.865 4.950 166,918 +0.00(+0.00%)
Jun 03, 2008 4.950 4.965 4.860 4.950 297,944 +0.02(+0.41%)
Jun 02, 2008 4.915 5.025 4.900 4.930 136,112 +0.04(+0.82%)
May 30, 2008 5.005 5.160 4.875 4.890 657,810 -0.14(-2.69%)
May 29, 2008 5.010 5.070 4.955 5.025 377,870 +0.05(+1.01%)
May 28, 2008 5.000 5.060 4.925 4.975 466,954 +0.01(+0.30%)
May 27, 2008 4.920 4.975 4.860 4.960 94,486 +0.03(+0.51%)
May 26, 2008 4.980 5.000 4.885 4.935 233,430 +0.00(+0.00%)
May 23, 2008 4.980 5.000 4.885 4.935 233,430 -0.07(-1.40%)
May 22, 2008 4.980 5.035 4.910 5.005 128,868 +0.01(+0.30%)
May 21, 2008 4.965 5.050 4.885 4.990 151,850 +0.02(+0.30%)
May 20, 2008 4.970 4.990 4.880 4.975 120,130 -0.01(-0.20%)
May 19, 2008 4.970 5.000 4.950 4.985 99,828 +0.02(+0.30%)
May 16, 2008 4.975 5.000 4.945 4.970 135,704 -0.00(-0.10%)
May 15, 2008 5.000 5.065 4.880 4.975 256,572 +0.01(+0.20%)
May 14, 2008 4.975 5.055 4.870 4.965 206,386 +0.01(+0.20%)
May 13, 2008 4.855 4.990 4.830 4.955 129,138 +0.12(+2.38%)
May 12, 2008 4.800 4.900 4.785 4.840 95,170 +0.04(+0.83%)
May 09, 2008 4.750 4.820 4.745 4.800 145,854 +0.02(+0.42%)
May 08, 2008 4.770 4.840 4.750 4.780 91,914 +0.03(+0.63%)
May 07, 2008 4.975 4.975 4.705 4.750 184,164 -0.11(-2.26%)
May 06, 2008 4.800 4.885 4.725 4.860 255,814 +0.06(+1.14%)
May 05, 2008 4.755 4.869 4.710 4.805 212,564 +0.08(+1.80%)
May 02, 2008 4.825 4.865 4.695 4.720 343,034 -0.08(-1.77%)
May 01, 2008 4.895 4.945 4.780 4.805 232,300 -0.14(-2.83%)
Apr 30, 2008 4.725 4.955 4.685 4.945 522,160 +0.18(+3.78%)
Apr 29, 2008 4.745 4.840 4.685 4.765 528,934 +0.01(+0.32%)
Apr 28, 2008 4.605 5.000 4.460 4.750 2,485,288 -0.57(-10.71%)
Apr 25, 2008 5.330 5.475 5.220 5.320 141,802 +0.00(+0.00%)
Apr 24, 2008 5.225 5.480 5.225 5.320 62,146 +0.06(+1.04%)
Apr 23, 2008 5.185 5.300 5.110 5.265 64,842 +0.07(+1.35%)
Apr 22, 2008 5.155 5.215 5.112 5.195 54,472 +0.04(+0.78%)
Apr 21, 2008 5.175 5.245 5.095 5.155 167,190 -0.05(-1.06%)
Apr 18, 2008 5.495 5.600 5.145 5.210 262,766 -0.24(-4.40%)
Apr 17, 2008 5.255 5.455 5.190 5.450 112,662 +0.20(+3.71%)
Apr 16, 2008 5.190 5.375 5.150 5.255 227,376 +0.08(+1.45%)
Apr 15, 2008 5.360 5.360 5.020 5.180 409,934 -0.18(-3.36%)
Apr 14, 2008 5.415 5.460 5.305 5.360 135,672 -0.03(-0.56%)
Apr 11, 2008 5.455 5.510 5.300 5.390 92,622 -0.08(-1.37%)
Apr 10, 2008 5.405 5.610 5.405 5.465 260,564 +0.06(+1.11%)
Apr 09, 2008 5.350 5.540 5.345 5.405 412,836 +0.05(+0.93%)
Apr 08, 2008 5.250 5.355 5.100 5.355 165,162 +0.11(+2.00%)
Apr 07, 2008 5.060 5.300 5.010 5.250 425,738 +0.22(+4.48%)
Apr 04, 2008 4.865 5.160 4.850 5.025 1,509,884 -0.01(-0.30%)
Apr 03, 2008 5.005 5.065 4.850 5.040 538,356 +0.04(+0.70%)
Apr 02, 2008 5.235 5.235 4.935 5.005 880,678 -0.14(-2.72%)
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.