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 (%)
Jun 30, 2010 9.750 10.50 9.645 10.23 490,494 +0.40(+4.12%)
Jun 29, 2010 10.51 10.72 9.760 9.830 283,646 -0.63(-6.07%)
Jun 25, 2010 10.37 10.53 10.16 10.46 52,248 +0.13(+1.26%)
Jun 24, 2010 10.38 10.53 10.22 10.34 112,778 -0.19(-1.81%)
Jun 23, 2010 10.47 10.53 10.35 10.53 205,342 +0.04(+0.33%)
Jun 22, 2010 10.68 10.70 10.43 10.49 119,348 -0.09(-0.85%)
Jun 21, 2010 10.82 10.85 10.57 10.58 184,904 -0.13(-1.26%)
Jun 18, 2010 10.75 10.75 10.60 10.71 93,464 -0.02(-0.19%)
Jun 17, 2010 10.68 10.73 10.50 10.73 275,940 +0.17(+1.66%)
Jun 16, 2010 10.24 10.74 10.22 10.56 410,296 +0.24(+2.33%)
Jun 15, 2010 10.00 10.36 9.805 10.32 303,996 +0.33(+3.25%)
Jun 14, 2010 10.12 10.20 9.950 9.995 334,390 -0.14(-1.33%)
Jun 11, 2010 10.06 10.14 9.945 10.13 157,160 +0.18(+1.78%)
Jun 10, 2010 9.815 10.13 9.710 9.953 202,894 +0.26(+2.71%)
Jun 09, 2010 9.795 9.980 9.600 9.690 210,622 -0.06(-0.62%)
Jun 08, 2010 9.690 9.915 9.460 9.750 254,818 +0.04(+0.36%)
Jun 07, 2010 9.825 9.920 9.650 9.715 277,820 -0.11(-1.12%)
Jun 04, 2010 9.860 10.13 9.755 9.825 237,048 -0.24(-2.38%)
Jun 03, 2010 9.820 10.07 9.770 10.06 191,098 +0.33(+3.39%)
Jun 02, 2010 9.660 9.810 9.565 9.735 192,216 +0.17(+1.83%)
Jun 01, 2010 9.915 9.940 9.550 9.560 424,344 +0.11(+1.11%)
May 28, 2010 9.535 9.600 9.420 9.455 225,356 -0.08(-0.84%)
May 27, 2010 9.320 9.550 9.320 9.535 177,806 +0.38(+4.15%)
May 26, 2010 9.225 9.675 9.140 9.155 491,032 -0.07(-0.70%)
May 25, 2010 9.020 9.270 8.765 9.220 194,672 +0.02(+0.16%)
May 24, 2010 9.105 9.415 9.100 9.205 184,936 -0.04(-0.38%)
May 21, 2010 9.095 9.460 8.965 9.240 228,598 +0.02(+0.16%)
May 20, 2010 9.205 9.355 9.155 9.225 222,362 -0.32(-3.35%)
May 19, 2010 9.655 9.700 9.355 9.545 206,620 -0.19(-1.95%)
May 18, 2010 10.00 10.00 9.620 9.735 162,214 -0.24(-2.41%)
May 17, 2010 9.995 10.04 9.635 9.975 279,982 -0.03(-0.25%)
May 14, 2010 10.26 10.26 9.860 10.00 167,620 -0.33(-3.19%)
May 13, 2010 10.20 10.49 10.16 10.33 333,062 +0.23(+2.28%)
May 12, 2010 9.775 10.31 9.775 10.10 257,990 +0.32(+3.27%)
May 11, 2010 9.675 9.935 9.320 9.780 209,962 +0.31(+3.27%)
May 10, 2010 9.360 9.690 9.273 9.470 218,014 +0.37(+4.01%)
May 07, 2010 9.265 9.445 9.030 9.105 489,068 -0.28(-2.93%)
May 06, 2010 9.830 9.850 8.885 9.380 588,008 -0.50(-5.11%)
May 05, 2010 9.690 9.935 9.550 9.885 413,502 -0.10(-1.00%)
May 04, 2010 9.995 10.08 9.750 9.985 301,034 -0.24(-2.30%)
May 03, 2010 9.740 10.22 9.695 10.22 312,180 +0.33(+3.28%)
Apr 30, 2010 10.46 10.47 9.870 9.895 641,040 -0.63(-6.03%)
Apr 29, 2010 11.35 11.39 9.535 10.53 1,554,192 -0.81(-7.10%)
Apr 28, 2010 11.77 11.91 11.05 11.34 702,400 -0.43(-3.70%)
Apr 27, 2010 11.94 12.00 11.61 11.77 425,336 -0.17(-1.38%)
Apr 26, 2010 11.23 12.00 11.21 11.94 601,466 +0.67(+5.90%)
Apr 23, 2010 11.39 11.40 11.12 11.27 173,348 -0.05(-0.49%)
Apr 22, 2010 11.16 11.38 10.97 11.32 273,662 +0.13(+1.16%)
Apr 21, 2010 11.46 11.46 11.06 11.20 432,090 -0.19(-1.67%)
Apr 20, 2010 11.24 11.47 11.19 11.38 165,806 +0.23(+2.11%)
Apr 19, 2010 11.05 11.35 10.98 11.15 150,908 -0.04(-0.31%)
Apr 16, 2010 11.35 11.36 11.02 11.19 136,972 -0.18(-1.58%)
Apr 15, 2010 11.43 11.46 11.25 11.37 147,990 -0.16(-1.39%)
Apr 14, 2010 11.30 11.57 11.30 11.53 232,266 +0.25(+2.17%)
Apr 13, 2010 11.49 11.49 11.14 11.28 218,246 -0.19(-1.66%)
Apr 12, 2010 11.32 11.52 11.28 11.47 276,502 +0.14(+1.24%)
Apr 09, 2010 11.31 11.43 11.22 11.33 198,018 -0.03(-0.26%)
Apr 08, 2010 11.46 11.46 10.90 11.36 461,858 -0.18(-1.52%)
Apr 07, 2010 11.93 11.95 11.46 11.54 328,476 -0.29(-2.49%)
Apr 06, 2010 11.68 12.03 11.55 11.83 503,972 +0.18(+1.50%)
Apr 05, 2010 11.31 11.65 11.15 11.65 298,510 +0.50(+4.48%)
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.