Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radware Ltd (NQ: RDWR )

16.88 +0.02 (+0.12%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 3, 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, 2004 8.500 8.730 8.360 8.520 594,600 +0.16(+1.97%)
Jun 29, 2004 8.295 8.475 8.215 8.355 368,600 +0.09(+1.03%)
Jun 28, 2004 8.530 8.530 8.225 8.270 364,200 +0.12(+1.47%)
Jun 25, 2004 8.350 8.350 8.115 8.150 489,000 -0.12(-1.45%)
Jun 24, 2004 8.175 8.280 8.175 8.270 469,400 +0.12(+1.47%)
Jun 23, 2004 8.200 8.200 8.110 8.150 524,400 +0.01(+0.12%)
Jun 22, 2004 8.185 8.225 8.080 8.140 419,800 +0.02(+0.18%)
Jun 21, 2004 8.325 8.350 8.045 8.125 381,400 -0.20(-2.40%)
Jun 18, 2004 8.450 8.475 8.300 8.325 258,200 -0.17(-2.00%)
Jun 17, 2004 8.525 8.550 8.415 8.495 271,200 -0.03(-0.35%)
Jun 16, 2004 8.550 8.625 8.505 8.525 261,600 -0.01(-0.18%)
Jun 15, 2004 8.475 8.640 8.460 8.540 695,600 +0.14(+1.67%)
Jun 14, 2004 8.535 8.625 8.300 8.400 556,400 -0.28(-3.17%)
Jun 10, 2004 8.750 8.945 8.650 8.675 782,400 -0.03(-0.34%)
Jun 09, 2004 8.970 9.095 8.700 8.705 495,000 -0.20(-2.25%)
Jun 08, 2004 8.800 9.005 8.750 8.905 883,600 +0.13(+1.48%)
Jun 07, 2004 9.130 9.175 8.645 8.775 784,400 -0.15(-1.68%)
Jun 04, 2004 8.960 8.975 8.755 8.925 371,200 +0.25(+2.88%)
Jun 03, 2004 8.945 9.070 8.640 8.675 500,200 -0.23(-2.58%)
Jun 02, 2004 8.670 9.000 8.635 8.905 1,036,600 +0.32(+3.73%)
Jun 01, 2004 8.425 8.650 8.230 8.585 310,600 +0.07(+0.76%)
May 28, 2004 8.265 8.540 8.150 8.520 300,600 +0.14(+1.73%)
May 27, 2004 8.250 8.385 8.210 8.375 242,000 +0.18(+2.20%)
May 26, 2004 8.305 8.305 8.170 8.195 432,600 -0.08(-0.97%)
May 25, 2004 8.265 8.355 8.160 8.275 868,400 +0.03(+0.30%)
May 24, 2004 8.205 8.440 8.130 8.250 702,200 +0.22(+2.74%)
May 21, 2004 7.925 8.030 7.850 8.030 293,800 +0.18(+2.29%)
May 20, 2004 8.090 8.200 7.780 7.850 728,400 -0.15(-1.81%)
May 19, 2004 7.955 8.160 7.830 7.995 695,200 +0.24(+3.09%)
May 18, 2004 7.620 7.815 7.460 7.755 512,000 +0.29(+3.82%)
May 17, 2004 7.650 7.715 7.335 7.470 1,047,000 -0.31(-3.92%)
May 14, 2004 8.130 8.145 7.645 7.775 1,072,000 -0.38(-4.60%)
May 13, 2004 8.140 8.235 8.000 8.150 1,619,000 -0.25(-2.98%)
May 12, 2004 8.405 8.750 8.110 8.400 890,200 -0.17(-1.98%)
May 11, 2004 8.375 8.600 8.150 8.570 739,200 +0.64(+8.07%)
May 10, 2004 8.300 8.410 7.790 7.930 1,340,600 -0.48(-5.71%)
May 07, 2004 8.550 8.620 8.275 8.410 964,000 -0.09(-1.06%)
May 06, 2004 8.400 8.600 8.175 8.500 2,158,400 -0.06(-0.76%)
May 05, 2004 8.195 8.580 8.025 8.565 2,922,000 +0.61(+7.74%)
May 04, 2004 7.650 8.000 7.350 7.950 3,762,000 +0.45(+6.00%)
May 03, 2004 9.895 9.945 7.125 7.500 14,300,400 -4.05(-35.09%)
Apr 29, 2004 11.68 12.00 11.30 11.55 611,000 -0.11(-0.94%)
Apr 28, 2004 12.15 12.21 11.64 11.66 420,400 -0.36(-2.99%)
Apr 27, 2004 12.58 12.76 11.99 12.03 474,000 -0.57(-4.56%)
Apr 26, 2004 12.76 12.76 12.52 12.60 91,400 -0.02(-0.16%)
Apr 23, 2004 12.85 12.85 12.54 12.62 98,800 -0.20(-1.56%)
Apr 22, 2004 12.71 13.05 12.69 12.82 142,000 +0.02(+0.16%)
Apr 21, 2004 12.41 12.97 12.41 12.80 171,400 +0.37(+2.98%)
Apr 20, 2004 12.67 13.10 12.43 12.43 215,800 -0.37(-2.85%)
Apr 19, 2004 12.54 12.97 12.33 12.79 287,200 +0.19(+1.47%)
Apr 16, 2004 13.00 13.02 12.43 12.61 382,200 -0.46(-3.48%)
Apr 15, 2004 13.31 13.31 12.64 13.06 280,600 -0.17(-1.25%)
Apr 14, 2004 13.71 13.82 13.10 13.23 525,000 -0.56(-4.06%)
Apr 13, 2004 14.25 14.25 13.55 13.79 370,600 -0.27(-1.89%)
Apr 12, 2004 14.08 14.46 13.87 14.05 527,000 -0.05(-0.39%)
Apr 08, 2004 13.70 14.11 13.70 14.11 418,800 +0.45(+3.29%)
Apr 07, 2004 13.72 13.90 13.12 13.66 238,000 +0.42(+3.13%)
Apr 06, 2004 13.55 13.59 13.09 13.24 282,000 -0.36(-2.61%)
Apr 05, 2004 13.68 13.70 13.54 13.60 161,200 -0.06(-0.44%)
Apr 02, 2004 13.36 13.68 13.35 13.66 272,000 +0.53(+4.00%)
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.