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 (%)
Nov 30, 2009 6.500 6.680 6.500 6.540 124,460 +0.02(+0.31%)
Nov 27, 2009 6.435 6.605 6.385 6.520 28,262 -0.16(-2.40%)
Nov 25, 2009 6.670 6.725 6.570 6.680 111,652 -0.02(-0.22%)
Nov 24, 2009 6.780 6.780 6.653 6.695 58,940 -0.09(-1.33%)
Nov 23, 2009 7.000 7.000 6.735 6.785 59,792 -0.00(-0.07%)
Nov 20, 2009 6.850 6.955 6.650 6.790 42,200 -0.14(-2.02%)
Nov 19, 2009 6.910 6.945 6.700 6.930 53,714 -0.08(-1.07%)
Nov 18, 2009 6.910 7.005 6.775 7.005 61,218 +0.02(+0.29%)
Nov 17, 2009 6.775 7.020 6.775 6.984 191,126 +0.15(+2.19%)
Nov 16, 2009 6.950 6.954 6.775 6.835 31,750 -0.09(-1.37%)
Nov 13, 2009 6.900 6.950 6.790 6.930 40,392 +0.03(+0.43%)
Nov 12, 2009 6.875 7.045 6.815 6.900 95,600 -0.03(-0.50%)
Nov 11, 2009 6.685 6.980 6.685 6.935 275,314 +0.23(+3.51%)
Nov 10, 2009 6.270 6.750 6.250 6.700 273,650 +0.46(+7.37%)
Nov 09, 2009 6.045 6.245 6.045 6.240 78,236 +0.30(+5.05%)
Nov 06, 2009 6.040 6.045 5.810 5.940 35,604 -0.10(-1.74%)
Nov 05, 2009 6.095 6.140 6.015 6.045 31,350 -0.07(-1.14%)
Nov 04, 2009 5.860 6.140 5.855 6.115 75,950 +0.24(+4.00%)
Nov 03, 2009 5.910 5.920 5.750 5.880 151,206 +0.10(+1.82%)
Nov 02, 2009 5.850 5.850 5.730 5.775 42,388 -0.01(-0.17%)
Oct 30, 2009 5.845 5.995 5.750 5.785 47,000 -0.12(-2.03%)
Oct 29, 2009 5.920 5.940 5.810 5.905 33,486 +0.06(+0.94%)
Oct 28, 2009 5.975 5.995 5.800 5.850 44,528 -0.15(-2.50%)
Oct 27, 2009 6.005 6.085 5.800 6.000 76,290 -0.07(-1.15%)
Oct 26, 2009 6.065 6.110 5.850 6.070 67,052 +0.16(+2.71%)
Oct 23, 2009 5.865 5.925 5.800 5.910 40,830 +0.04(+0.76%)
Oct 22, 2009 5.970 6.005 5.800 5.865 75,944 -0.08(-1.26%)
Oct 21, 2009 5.990 6.020 5.890 5.940 28,422 -0.06(-1.08%)
Oct 20, 2009 5.990 6.105 5.975 6.005 36,598 -0.08(-1.40%)
Oct 19, 2009 6.020 6.090 6.010 6.090 9,924 +0.06(+1.08%)
Oct 16, 2009 6.025 6.080 5.950 6.025 34,900 +0.01(+0.08%)
Oct 15, 2009 6.005 6.028 5.860 6.020 22,830 +0.03(+0.58%)
Oct 14, 2009 5.975 6.035 5.935 5.985 27,012 +0.03(+0.42%)
Oct 13, 2009 5.750 5.995 5.750 5.960 60,582 -0.03(-0.42%)
Oct 12, 2009 5.940 6.000 5.920 5.985 39,688 +0.04(+0.59%)
Oct 09, 2009 5.905 5.970 5.795 5.950 51,266 +0.11(+1.80%)
Oct 08, 2009 5.760 5.886 5.740 5.845 75,580 +0.02(+0.43%)
Oct 07, 2009 5.700 5.900 5.605 5.820 109,320 +0.13(+2.24%)
Oct 06, 2009 6.105 6.105 5.670 5.692 452,674 +0.16(+2.85%)
Oct 05, 2009 5.550 5.595 5.515 5.535 209,324 +0.04(+0.64%)
Oct 02, 2009 5.450 5.577 5.385 5.500 178,470 +0.00(+0.09%)
Oct 01, 2009 5.600 5.690 5.450 5.495 118,974 -0.12(-2.14%)
Sep 30, 2009 5.760 5.850 5.570 5.615 203,444 -0.07(-1.23%)
Sep 29, 2009 6.015 6.045 5.670 5.685 123,402 -0.30(-4.93%)
Sep 28, 2009 5.985 6.095 5.955 5.980 28,530 +0.03(+0.42%)
Sep 25, 2009 5.980 6.090 5.925 5.955 85,006 -0.04(-0.67%)
Sep 24, 2009 6.100 6.150 5.980 5.995 98,752 -0.10(-1.72%)
Sep 23, 2009 6.245 6.245 6.090 6.100 213,742 -0.15(-2.32%)
Sep 22, 2009 6.250 6.345 6.155 6.245 114,640 -0.00(-0.08%)
Sep 21, 2009 6.200 6.325 6.185 6.250 109,932 +0.03(+0.48%)
Sep 18, 2009 6.185 6.235 6.100 6.220 83,750 +0.02(+0.28%)
Sep 17, 2009 6.085 6.245 6.085 6.202 135,226 +0.15(+2.44%)
Sep 16, 2009 6.025 6.195 5.985 6.055 168,702 +0.10(+1.68%)
Sep 15, 2009 5.790 5.980 5.790 5.955 26,460 +0.17(+2.85%)
Sep 14, 2009 5.760 5.800 5.685 5.790 59,794 +0.04(+0.70%)
Sep 11, 2009 5.745 5.825 5.695 5.750 106,976 -0.01(-0.26%)
Sep 10, 2009 5.810 5.855 5.695 5.765 76,250 -0.00(-0.09%)
Sep 09, 2009 6.095 6.125 5.750 5.770 132,248 -0.27(-4.39%)
Sep 08, 2009 5.850 6.075 5.830 6.035 186,354 +0.22(+3.70%)
Sep 04, 2009 5.530 5.835 5.480 5.820 264,942 +0.30(+5.43%)
Sep 03, 2009 5.450 5.555 5.360 5.520 78,954 +0.12(+2.32%)
Sep 02, 2009 5.450 5.475 5.350 5.395 46,406 -0.09(-1.55%)
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.