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 (%)
Jul 31, 2009 4.385 4.595 4.385 4.535 92,154 +0.08(+1.91%)
Jul 30, 2009 4.245 4.525 4.230 4.450 233,486 +0.21(+5.08%)
Jul 29, 2009 4.320 4.470 4.175 4.235 156,148 -0.24(-5.36%)
Jul 28, 2009 4.505 4.505 4.330 4.475 95,026 -0.06(-1.21%)
Jul 27, 2009 4.605 4.740 4.475 4.530 165,144 +0.04(+0.78%)
Jul 24, 2009 4.450 4.520 4.450 4.495 27,100 -0.02(-0.44%)
Jul 23, 2009 4.500 4.520 4.425 4.515 129,522 +0.14(+3.20%)
Jul 22, 2009 4.520 4.520 4.375 4.375 166,880 -0.10(-2.23%)
Jul 21, 2009 4.500 4.588 4.440 4.475 111,302 -0.03(-0.56%)
Jul 20, 2009 4.450 4.515 4.320 4.500 132,162 +0.11(+2.51%)
Jul 17, 2009 4.295 4.390 4.250 4.390 85,680 +0.11(+2.69%)
Jul 16, 2009 3.985 4.330 3.985 4.275 384,004 +0.25(+6.08%)
Jul 15, 2009 4.025 4.030 3.918 4.030 138,106 +0.03(+0.75%)
Jul 14, 2009 3.970 4.025 3.935 4.000 103,200 +0.05(+1.27%)
Jul 13, 2009 3.995 4.000 3.900 3.950 253,400 +0.02(+0.51%)
Jul 10, 2009 3.960 4.000 3.865 3.930 40,316 -0.05(-1.38%)
Jul 09, 2009 3.855 4.020 3.840 3.985 83,520 +0.12(+3.10%)
Jul 08, 2009 3.970 4.005 3.810 3.865 21,400 -0.10(-2.52%)
Jul 07, 2009 3.980 4.025 3.915 3.965 68,556 -0.05(-1.25%)
Jul 06, 2009 3.870 4.015 3.870 4.015 26,018 +0.11(+2.95%)
Jul 02, 2009 3.750 3.985 3.695 3.900 112,218 +0.06(+1.56%)
Jul 01, 2009 3.900 3.925 3.840 3.840 48,308 -0.01(-0.26%)
Jun 30, 2009 3.895 3.895 3.755 3.850 45,764 -0.01(-0.26%)
Jun 29, 2009 3.805 3.925 3.805 3.860 21,656 +0.02(+0.65%)
Jun 26, 2009 3.765 3.900 3.760 3.835 26,180 +0.02(+0.39%)
Jun 25, 2009 3.825 3.860 3.815 3.820 6,334 -0.01(-0.26%)
Jun 24, 2009 3.915 3.995 3.815 3.830 45,600 -0.12(-3.16%)
Jun 23, 2009 3.945 3.965 3.880 3.955 51,818 +0.04(+1.02%)
Jun 22, 2009 3.915 3.950 3.850 3.915 47,884 -0.01(-0.25%)
Jun 19, 2009 3.885 3.935 3.866 3.925 16,340 +0.04(+1.16%)
Jun 18, 2009 3.865 3.940 3.835 3.880 40,678 -0.02(-0.51%)
Jun 17, 2009 3.930 3.975 3.885 3.900 56,654 -0.03(-0.76%)
Jun 16, 2009 3.870 3.950 3.870 3.930 98,858 +0.08(+2.21%)
Jun 15, 2009 3.750 3.890 3.750 3.845 54,614 +0.04(+0.92%)
Jun 12, 2009 3.775 3.840 3.760 3.810 65,616 -0.02(-0.52%)
Jun 11, 2009 3.750 3.910 3.750 3.830 81,100 +0.09(+2.41%)
Jun 10, 2009 3.890 3.890 3.705 3.740 57,706 -0.07(-1.97%)
Jun 09, 2009 3.665 3.875 3.583 3.815 100,000 +0.10(+2.69%)
Jun 08, 2009 3.830 3.725 3.575 3.715 78,042 +0.00(+0.13%)
Jun 05, 2009 3.830 3.850 3.700 3.710 40,720 -0.12(-3.26%)
Jun 04, 2009 3.835 3.840 3.805 3.835 5,200 +0.06(+1.59%)
Jun 03, 2009 3.850 3.850 3.765 3.775 9,218 -0.08(-2.20%)
Jun 02, 2009 3.830 3.875 3.545 3.860 24,692 +0.02(+0.52%)
Jun 01, 2009 3.815 3.850 3.640 3.840 87,200 +0.03(+0.92%)
May 29, 2009 3.640 3.805 3.615 3.805 66,776 +0.18(+4.97%)
May 28, 2009 3.585 3.810 3.585 3.625 21,622 +0.04(+1.26%)
May 27, 2009 3.665 3.840 3.550 3.580 118,792 -0.17(-4.66%)
May 26, 2009 3.750 3.845 3.650 3.755 48,738 -0.03(-0.79%)
May 22, 2009 3.780 3.790 3.765 3.785 7,828 -0.02(-0.66%)
May 21, 2009 3.785 3.880 3.785 3.810 18,544 -0.12(-3.18%)
May 20, 2009 3.770 3.950 3.750 3.935 190,170 +0.19(+4.93%)
May 19, 2009 3.675 3.815 3.675 3.750 50,214 -0.02(-0.40%)
May 18, 2009 3.855 3.855 3.725 3.765 123,920 +0.00(+0.00%)
May 15, 2009 3.835 3.835 3.740 3.765 115,396 +0.02(+0.40%)
May 14, 2009 3.670 3.800 3.670 3.750 337,860 +0.10(+2.60%)
May 13, 2009 3.690 3.712 3.575 3.655 142,576 +0.02(+0.55%)
May 12, 2009 3.610 3.745 3.515 3.635 112,160 +0.02(+0.55%)
May 11, 2009 3.540 3.675 3.515 3.615 172,994 -0.01(-0.41%)
May 08, 2009 3.735 3.735 3.500 3.630 112,652 +0.13(+3.71%)
May 07, 2009 3.550 3.795 3.465 3.500 133,964 +0.06(+1.74%)
May 06, 2009 3.525 3.590 3.440 3.440 156,042 -0.06(-1.71%)
May 05, 2009 3.410 3.805 3.320 3.500 184,486 +0.10(+3.09%)
May 04, 2009 3.370 3.415 3.340 3.395 52,000 +0.02(+0.74%)
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.