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 (%)
Jan 30, 2009 2.975 2.975 2.775 2.775 14,564 -0.08(-2.97%)
Jan 29, 2009 2.990 3.050 2.825 2.860 34,942 -0.09(-3.05%)
Jan 28, 2009 2.935 3.005 2.650 2.950 140,532 +0.01(+0.17%)
Jan 27, 2009 2.970 2.980 2.900 2.945 28,326 +0.00(+0.00%)
Jan 26, 2009 2.925 3.025 2.925 2.945 33,332 +0.10(+3.70%)
Jan 23, 2009 2.695 2.895 2.695 2.840 27,522 +0.08(+3.09%)
Jan 22, 2009 2.745 2.760 2.700 2.755 27,752 -0.12(-4.01%)
Jan 21, 2009 2.660 2.875 2.660 2.870 104,784 -0.13(-4.33%)
Jan 20, 2009 3.055 3.170 2.980 3.000 62,104 +0.10(+3.45%)
Jan 16, 2009 2.985 3.025 2.850 2.900 31,400 -0.10(-3.17%)
Jan 15, 2009 2.935 3.025 2.935 2.995 28,064 +0.02(+0.84%)
Jan 14, 2009 3.160 3.160 2.850 2.970 26,060 -0.13(-4.35%)
Jan 13, 2009 3.030 3.180 3.030 3.105 23,976 +0.07(+2.31%)
Jan 12, 2009 2.885 3.150 2.885 3.035 35,254 +0.18(+6.12%)
Jan 09, 2009 2.920 3.140 2.810 2.860 54,370 -0.02(-0.87%)
Jan 08, 2009 2.840 2.885 2.765 2.885 25,400 -0.01(-0.17%)
Jan 07, 2009 2.955 2.955 2.730 2.890 38,118 -0.08(-2.69%)
Jan 06, 2009 2.905 2.995 2.885 2.970 46,248 +0.13(+4.58%)
Jan 05, 2009 2.835 2.975 2.785 2.840 87,060 +0.04(+1.43%)
Jan 02, 2009 2.720 2.860 2.720 2.800 60,442 +0.10(+3.90%)
Dec 31, 2008 2.600 2.805 2.450 2.695 321,834 +0.07(+2.67%)
Dec 30, 2008 2.535 2.635 2.450 2.625 109,380 +0.13(+5.21%)
Dec 29, 2008 2.505 2.565 2.445 2.495 217,072 -0.09(-3.48%)
Dec 26, 2008 2.600 2.600 2.550 2.585 11,058 -0.03(-1.15%)
Dec 24, 2008 2.535 2.690 2.500 2.615 193,540 -0.02(-0.76%)
Dec 23, 2008 2.725 2.725 2.530 2.635 53,634 -0.11(-4.01%)
Dec 22, 2008 2.915 2.970 2.660 2.745 32,340 -0.17(-5.99%)
Dec 19, 2008 3.060 3.060 2.915 2.920 166,360 -0.02(-0.68%)
Dec 18, 2008 3.045 3.050 2.865 2.940 30,692 -0.07(-2.33%)
Dec 17, 2008 3.125 3.125 2.925 3.010 45,490 -0.11(-3.37%)
Dec 16, 2008 3.090 3.200 3.026 3.115 58,768 +0.10(+3.32%)
Dec 15, 2008 3.010 3.125 2.970 3.015 50,482 -0.03(-1.15%)
Dec 12, 2008 3.065 3.210 3.000 3.050 47,462 -0.03(-0.81%)
Dec 11, 2008 3.185 3.185 3.070 3.075 48,632 -0.13(-4.21%)
Dec 10, 2008 3.380 3.430 3.190 3.210 204,588 -0.17(-4.89%)
Dec 09, 2008 3.280 3.420 3.255 3.375 96,036 +0.02(+0.45%)
Dec 08, 2008 3.415 3.480 3.355 3.360 181,088 +0.05(+1.66%)
Dec 05, 2008 3.375 3.375 3.280 3.305 103,050 -0.07(-2.07%)
Dec 04, 2008 3.375 3.480 3.305 3.375 115,706 +0.02(+0.60%)
Dec 03, 2008 3.300 3.370 3.250 3.355 27,472 +0.10(+2.91%)
Dec 02, 2008 3.290 3.410 3.200 3.260 55,192 +0.02(+0.62%)
Dec 01, 2008 3.330 3.345 3.240 3.240 78,240 -0.14(-4.28%)
Nov 28, 2008 3.150 3.425 3.150 3.385 99,726 +0.25(+7.97%)
Nov 26, 2008 2.895 3.135 2.815 3.135 399,184 +0.18(+6.27%)
Nov 25, 2008 2.975 3.035 2.880 2.950 192,244 -0.01(-0.51%)
Nov 24, 2008 2.860 3.025 2.845 2.965 241,546 +0.10(+3.49%)
Nov 21, 2008 2.900 2.925 2.820 2.865 819,632 -0.01(-0.52%)
Nov 20, 2008 2.880 2.930 2.845 2.880 312,824 -0.10(-3.36%)
Nov 19, 2008 3.020 3.060 2.970 2.980 277,992 -0.08(-2.77%)
Nov 18, 2008 3.065 3.145 3.005 3.065 139,932 +0.02(+0.82%)
Nov 17, 2008 3.015 3.155 3.000 3.040 284,816 +0.04(+1.33%)
Nov 14, 2008 3.120 3.130 3.000 3.000 43,000 -0.17(-5.51%)
Nov 13, 2008 3.110 3.175 2.985 3.175 152,288 +0.06(+2.09%)
Nov 12, 2008 3.275 3.275 3.000 3.110 168,902 -0.22(-6.47%)
Nov 11, 2008 3.435 3.495 3.325 3.325 113,458 -0.12(-3.62%)
Nov 10, 2008 3.500 3.550 3.435 3.450 155,164 -0.04(-1.29%)
Nov 07, 2008 3.375 3.535 3.355 3.495 160,772 +0.24(+7.37%)
Nov 06, 2008 3.315 3.325 3.245 3.255 165,976 -0.12(-3.41%)
Nov 05, 2008 3.445 3.540 3.305 3.370 735,336 -0.12(-3.58%)
Nov 04, 2008 3.540 3.600 3.315 3.495 665,560 +0.11(+3.25%)
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.