Radware Ltd (NQ: RDWR )

28.59 USD +0.27 (+0.95%)
Official Closing Price Updated: 4:02 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 28.42 28.92 28.19 28.59 294,344 +0.27(+0.95%)
Apr 14, 2021 27.32 28.36 27.32 28.32 526,379 +0.51(+1.83%)
Apr 13, 2021 27.61 27.88 27.26 27.81 484,971 +0.36(+1.31%)
Apr 12, 2021 26.71 27.62 26.58 27.45 466,596 +0.74(+2.77%)
Apr 09, 2021 26.78 26.86 26.50 26.71 105,300 -0.12(-0.45%)
Apr 08, 2021 26.94 27.10 26.73 26.83 163,183 +0.17(+0.64%)
Apr 07, 2021 26.97 27.11 26.58 26.66 290,726 -0.31(-1.15%)
Apr 06, 2021 26.76 27.09 26.42 26.97 151,053 +0.25(+0.94%)
Apr 05, 2021 26.04 26.76 25.00 26.72 202,825 +0.27(+1.02%)
Apr 01, 2021 26.26 26.75 25.89 26.45 205,400 +0.37(+1.42%)
Mar 31, 2021 25.71 26.14 25.43 26.08 287,752 +0.45(+1.76%)
Mar 30, 2021 25.33 25.96 25.19 25.63 210,096 -0.28(-1.08%)
Mar 29, 2021 26.28 26.48 25.85 25.91 193,873 -0.43(-1.63%)
Mar 26, 2021 25.97 26.41 25.76 26.34 159,900 +0.40(+1.54%)
Mar 25, 2021 26.05 26.10 25.42 25.94 126,280 -0.21(-0.80%)
Mar 24, 2021 27.28 27.31 26.15 26.15 182,108 -1.10(-4.04%)
Mar 23, 2021 27.62 27.75 27.10 27.25 263,970 -0.24(-0.87%)
Mar 22, 2021 27.54 27.71 27.23 27.49 203,437 +0.24(+0.88%)
Mar 19, 2021 27.50 27.55 26.89 27.25 1,255,100 -0.05(-0.18%)
Mar 18, 2021 27.21 27.72 27.00 27.30 332,830 -0.06(-0.22%)
Mar 17, 2021 26.95 27.49 26.31 27.36 260,569 +0.15(+0.55%)
Mar 16, 2021 26.98 27.25 26.55 27.21 299,279 +0.56(+2.10%)
Mar 15, 2021 26.40 26.83 26.20 26.65 230,338 +0.09(+0.34%)
Mar 12, 2021 26.56 26.85 26.16 26.56 205,200 -0.23(-0.86%)
Mar 11, 2021 26.34 26.89 26.34 26.79 229,482 +0.66(+2.53%)
Mar 10, 2021 26.24 26.57 26.03 26.13 1,227,144 -0.02(-0.08%)
Mar 09, 2021 25.63 26.77 25.63 26.15 440,078 +0.35(+1.36%)
Mar 08, 2021 25.99 26.16 25.26 25.80 191,853 -0.21(-0.81%)
Mar 05, 2021 25.05 26.11 25.04 26.01 312,100 +0.86(+3.42%)
Mar 04, 2021 25.56 25.67 24.93 25.15 339,200 -0.36(-1.41%)
Mar 03, 2021 26.01 26.34 25.49 25.51 394,677 -0.69(-2.63%)
Mar 02, 2021 26.41 26.50 25.90 26.20 572,338 -0.26(-0.98%)
Mar 01, 2021 26.35 26.58 26.07 26.46 190,155 +0.40(+1.53%)
Feb 26, 2021 26.20 26.98 25.74 26.06 345,600 -0.30(-1.14%)
Feb 25, 2021 26.34 26.78 26.08 26.36 219,539 -0.01(-0.04%)
Feb 24, 2021 26.61 26.78 26.26 26.37 221,577 -0.34(-1.27%)
Feb 23, 2021 26.45 26.78 25.68 26.71 212,054 -0.30(-1.11%)
Feb 22, 2021 27.25 27.35 26.69 27.01 279,300 -0.34(-1.24%)
Feb 19, 2021 27.12 27.54 26.80 27.35 216,000 +0.25(+0.92%)
Feb 18, 2021 26.95 27.15 26.58 27.10 205,739 +0.10(+0.37%)
Feb 17, 2021 26.85 27.55 26.73 27.00 318,595 -0.24(-0.88%)
Feb 16, 2021 26.86 27.50 26.86 27.24 349,381 +1.05(+4.01%)
Feb 12, 2021 26.54 26.62 25.90 26.19 548,200 -0.79(-2.93%)
Feb 11, 2021 27.95 28.28 26.89 26.98 619,257 -2.13(-7.32%)
Feb 10, 2021 31.00 31.96 28.74 29.11 295,345 -1.02(-3.39%)
Feb 09, 2021 29.49 30.29 29.46 30.13 259,791 +0.73(+2.48%)
Feb 08, 2021 29.16 29.60 29.16 29.40 179,815 +0.30(+1.03%)
Feb 05, 2021 29.03 29.14 28.85 29.10 93,400 +0.12(+0.41%)
Feb 04, 2021 29.22 29.36 28.89 28.98 170,697 -0.15(-0.51%)
Feb 03, 2021 29.55 29.55 28.88 29.13 113,253 -0.23(-0.78%)
Feb 02, 2021 29.00 29.63 28.85 29.36 239,690 +0.54(+1.87%)
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.