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 (%)
May 31, 2006 6.975 7.045 6.915 6.945 629,180 +0.04(+0.51%)
May 30, 2006 6.995 7.045 6.895 6.910 143,154 -0.10(-1.50%)
May 26, 2006 7.075 7.090 6.960 7.015 316,078 -0.04(-0.50%)
May 25, 2006 7.045 7.105 6.985 7.050 2,146,930 +0.04(+0.57%)
May 24, 2006 7.170 7.200 6.925 7.010 382,316 -0.19(-2.64%)
May 23, 2006 7.055 7.290 7.010 7.200 328,194 +0.12(+1.69%)
May 22, 2006 7.375 7.375 7.060 7.080 394,768 -0.46(-6.10%)
May 19, 2006 7.450 7.545 7.435 7.540 166,048 +0.08(+1.07%)
May 18, 2006 7.550 7.550 7.375 7.460 386,064 -0.11(-1.45%)
May 17, 2006 7.795 7.810 7.560 7.570 266,778 -0.25(-3.13%)
May 16, 2006 7.895 7.995 7.721 7.815 218,874 -0.01(-0.19%)
May 15, 2006 7.955 8.045 7.705 7.830 288,796 -0.19(-2.31%)
May 12, 2006 7.945 8.095 7.880 8.015 244,856 +0.07(+0.82%)
May 11, 2006 7.960 7.990 7.875 7.950 478,448 -0.06(-0.69%)
May 10, 2006 8.050 8.140 7.960 8.005 181,120 -0.10(-1.23%)
May 09, 2006 8.000 8.115 7.965 8.105 350,936 +0.08(+0.93%)
May 08, 2006 8.010 8.085 7.945 8.030 232,166 +0.12(+1.52%)
May 05, 2006 8.010 8.050 7.855 7.910 324,686 -0.09(-1.12%)
May 04, 2006 8.000 8.100 7.990 8.000 234,010 +0.03(+0.31%)
May 03, 2006 8.010 8.015 7.870 7.975 315,654 -0.03(-0.31%)
May 02, 2006 7.965 8.090 7.930 8.000 255,738 +0.03(+0.38%)
May 01, 2006 7.965 8.125 7.965 7.970 655,390 +0.04(+0.57%)
Apr 28, 2006 7.900 7.940 7.805 7.925 283,400 +0.02(+0.25%)
Apr 27, 2006 7.880 8.005 7.845 7.905 295,698 -0.06(-0.72%)
Apr 26, 2006 7.990 8.090 7.875 7.963 551,132 +0.29(+3.81%)
Apr 25, 2006 7.790 7.815 7.665 7.670 236,070 -0.14(-1.79%)
Apr 24, 2006 7.720 7.810 7.720 7.810 344,914 +0.20(+2.63%)
Apr 21, 2006 7.640 7.660 7.550 7.610 306,954 -0.03(-0.46%)
Apr 20, 2006 7.725 7.745 7.535 7.645 411,174 -0.03(-0.39%)
Apr 19, 2006 7.915 8.000 7.660 7.675 390,338 -0.25(-3.09%)
Apr 18, 2006 8.065 8.080 7.875 7.920 289,182 -0.14(-1.74%)
Apr 17, 2006 8.100 8.160 8.050 8.060 181,766 -0.03(-0.37%)
Apr 13, 2006 7.955 8.105 7.910 8.090 215,862 +0.14(+1.83%)
Apr 12, 2006 8.070 8.070 7.930 7.945 140,220 -0.12(-1.55%)
Apr 11, 2006 7.965 8.110 7.950 8.070 491,050 +0.15(+1.83%)
Apr 10, 2006 8.215 8.280 7.835 7.925 961,182 -0.27(-3.35%)
Apr 07, 2006 8.300 8.310 8.155 8.200 982,790 -0.10(-1.20%)
Apr 06, 2006 8.235 8.340 8.150 8.300 1,074,792 +0.04(+0.42%)
Apr 05, 2006 7.870 8.320 7.845 8.265 1,661,884 +0.46(+5.89%)
Apr 04, 2006 7.775 7.895 7.650 7.805 1,732,064 -0.08(-1.08%)
Apr 03, 2006 8.815 8.815 7.600 7.890 6,311,886 -0.92(-10.49%)
Mar 31, 2006 10.10 10.10 8.740 8.815 4,054,066 -1.28(-12.68%)
Mar 30, 2006 10.17 10.21 9.950 10.10 247,994 -0.10(-0.98%)
Mar 29, 2006 10.25 10.28 10.10 10.20 86,038 -0.03(-0.29%)
Mar 28, 2006 10.16 10.27 10.06 10.22 831,434 +0.05(+0.54%)
Mar 27, 2006 10.21 10.21 10.14 10.17 85,534 -0.06(-0.64%)
Mar 24, 2006 10.20 10.29 10.05 10.23 160,884 +0.01(+0.10%)
Mar 23, 2006 10.19 10.24 10.12 10.22 107,600 -0.03(-0.24%)
Mar 22, 2006 10.29 10.41 10.18 10.25 98,400 -0.10(-0.92%)
Mar 21, 2006 10.28 10.43 10.20 10.35 249,418 +0.02(+0.15%)
Mar 20, 2006 10.40 10.47 10.26 10.33 146,482 -0.06(-0.63%)
Mar 17, 2006 10.51 10.65 10.31 10.39 224,394 -0.12(-1.14%)
Mar 16, 2006 10.63 10.69 10.46 10.52 234,238 -0.14(-1.31%)
Mar 15, 2006 10.65 10.68 10.58 10.65 284,690 -0.09(-0.84%)
Mar 14, 2006 10.76 10.91 10.61 10.74 414,528 +0.01(+0.09%)
Mar 13, 2006 10.44 10.79 10.43 10.73 681,342 +0.29(+2.73%)
Mar 10, 2006 10.38 10.47 10.30 10.45 323,930 +0.06(+0.63%)
Mar 09, 2006 10.26 10.45 10.26 10.38 318,488 +0.11(+1.07%)
Mar 08, 2006 10.20 10.29 10.07 10.28 187,364 +0.05(+0.49%)
Mar 07, 2006 10.39 10.40 10.12 10.22 585,048 -0.17(-1.59%)
Mar 06, 2006 10.48 10.51 10.33 10.39 336,606 -0.12(-1.14%)
Mar 03, 2006 10.23 10.62 10.23 10.51 706,456 +0.10(+0.96%)
Mar 02, 2006 10.05 10.49 10.05 10.41 1,389,404 +0.38(+3.74%)
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.