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 (%)
Oct 31, 2006 7.275 7.335 7.190 7.300 361,112 +0.01(+0.21%)
Oct 30, 2006 6.950 7.400 6.950 7.285 917,266 +0.27(+3.77%)
Oct 27, 2006 7.000 7.025 6.850 7.020 425,932 -0.01(-0.14%)
Oct 26, 2006 6.975 7.185 6.975 7.030 447,474 +0.08(+1.22%)
Oct 25, 2006 7.305 7.380 6.675 6.945 1,391,722 -0.36(-4.93%)
Oct 24, 2006 7.545 7.545 7.245 7.305 574,726 -0.27(-3.56%)
Oct 23, 2006 7.450 7.585 7.445 7.575 239,602 +0.21(+2.78%)
Oct 20, 2006 7.415 7.450 7.290 7.370 30,320 -0.09(-1.27%)
Oct 19, 2006 7.405 7.505 7.375 7.465 74,350 +0.04(+0.61%)
Oct 18, 2006 7.480 7.530 7.400 7.420 65,924 -0.07(-0.93%)
Oct 17, 2006 7.450 7.500 7.350 7.490 212,238 +0.04(+0.47%)
Oct 16, 2006 7.400 7.540 7.380 7.455 158,240 +0.04(+0.47%)
Oct 13, 2006 7.485 7.525 7.325 7.420 235,694 +0.04(+0.61%)
Oct 12, 2006 7.595 7.595 7.325 7.375 454,810 -0.11(-1.47%)
Oct 11, 2006 7.285 7.600 7.285 7.485 647,652 +0.24(+3.31%)
Oct 10, 2006 7.105 7.300 7.105 7.245 250,248 +0.12(+1.76%)
Oct 09, 2006 7.095 7.140 7.065 7.120 472,646 -0.04(-0.56%)
Oct 06, 2006 7.095 7.160 7.045 7.160 79,120 +0.04(+0.50%)
Oct 05, 2006 7.030 7.145 7.000 7.125 95,188 +0.07(+1.06%)
Oct 04, 2006 6.910 7.085 6.910 7.050 81,804 +0.13(+1.88%)
Oct 03, 2006 6.860 6.990 6.850 6.920 144,304 +0.12(+1.76%)
Oct 02, 2006 6.750 6.910 6.725 6.800 162,938 +0.01(+0.22%)
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%)
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.