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

Radware Ltd (NQ: RDWR )

16.85 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 30, 2004 8.705 8.945 8.675 8.940 198,600 +0.14(+1.65%)
Jul 29, 2004 8.685 8.850 8.500 8.795 207,400 +0.21(+2.45%)
Jul 28, 2004 8.750 8.850 8.380 8.585 490,600 -0.33(-3.76%)
Jul 27, 2004 8.200 8.925 8.185 8.920 878,800 +0.70(+8.45%)
Jul 26, 2004 8.595 8.600 8.100 8.225 1,000,400 -0.26(-3.01%)
Jul 23, 2004 8.850 8.850 8.350 8.480 969,200 -0.46(-5.20%)
Jul 22, 2004 8.500 8.965 8.355 8.945 453,600 +0.44(+5.17%)
Jul 21, 2004 8.725 8.745 8.425 8.505 420,400 -0.14(-1.62%)
Jul 20, 2004 8.595 8.680 8.355 8.645 445,400 +0.04(+0.46%)
Jul 19, 2004 8.585 8.840 8.360 8.605 250,200 -0.07(-0.81%)
Jul 16, 2004 8.730 8.835 8.565 8.675 237,600 -0.04(-0.40%)
Jul 15, 2004 8.760 8.885 8.665 8.710 269,000 +0.03(+0.35%)
Jul 14, 2004 8.355 8.720 8.325 8.680 412,000 +0.22(+2.60%)
Jul 13, 2004 8.435 8.610 8.400 8.460 212,600 -0.16(-1.91%)
Jul 12, 2004 8.885 8.885 8.460 8.625 378,200 -0.19(-2.16%)
Jul 09, 2004 8.800 8.900 8.700 8.815 248,200 +0.20(+2.26%)
Jul 08, 2004 9.025 9.040 8.580 8.620 784,200 -0.38(-4.22%)
Jul 07, 2004 8.680 9.060 8.680 9.000 1,112,800 +0.29(+3.39%)
Jul 06, 2004 8.470 8.890 8.470 8.705 1,043,200 +0.30(+3.57%)
Jul 02, 2004 8.435 8.435 8.251 8.405 251,600 +0.01(+0.12%)
Jul 01, 2004 8.625 8.670 8.335 8.395 451,800 -0.12(-1.47%)
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%)
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.