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

Radware Ltd (NQ: RDWR )

19.33 -0.39 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 30, 2002 4.345 4.345 4.305 4.315 5,792 -0.03(-0.70%)
Aug 29, 2002 4.410 4.410 4.346 4.346 24,000 -0.06(-1.46%)
Aug 28, 2002 4.500 4.500 4.400 4.410 25,600 -0.08(-1.89%)
Aug 27, 2002 4.450 4.525 4.410 4.495 123,400 +0.02(+0.46%)
Aug 26, 2002 4.500 4.560 4.455 4.474 224,800 -0.05(-1.12%)
Aug 23, 2002 4.375 4.525 4.375 4.525 85,200 +0.12(+2.61%)
Aug 22, 2002 4.335 4.410 4.335 4.410 28,000 +0.07(+1.61%)
Aug 21, 2002 4.375 4.375 4.300 4.340 56,800 -0.06(-1.35%)
Aug 20, 2002 4.275 4.420 4.275 4.399 5,140,000 +0.13(+3.03%)
Aug 16, 2002 4.200 4.270 4.200 4.270 26,200 +0.06(+1.43%)
Aug 15, 2002 4.250 4.270 4.190 4.210 60,800 -0.08(-1.86%)
Aug 14, 2002 4.270 4.345 4.230 4.290 47,000 +0.02(+0.47%)
Aug 13, 2002 4.400 4.400 4.270 4.270 28,484 -0.10(-2.39%)
Aug 12, 2002 4.250 4.475 4.250 4.375 24,600 +0.06(+1.50%)
Aug 07, 2002 4.300 4.375 4.250 4.310 36,600 -0.05(-1.15%)
Aug 06, 2002 4.280 4.365 4.266 4.360 7,420,000 +0.06(+1.40%)
Aug 05, 2002 4.375 4.375 4.229 4.300 64,600 -0.13(-3.03%)
Aug 02, 2002 4.450 4.455 4.350 4.434 41,000 -0.02(-0.35%)
Aug 01, 2002 4.500 4.550 4.405 4.450 314,200 -0.13(-2.84%)
Jul 31, 2002 4.600 4.600 4.450 4.580 61,200 +0.08(+1.68%)
Jul 30, 2002 4.250 4.600 4.250 4.505 266,200 +0.19(+4.51%)
Jul 29, 2002 4.250 4.350 4.200 4.310 223,590 +0.10(+2.50%)
Jul 26, 2002 4.225 4.225 4.100 4.205 42,550 -0.04(-0.94%)
Jul 25, 2002 4.225 4.250 4.125 4.245 197,200 -0.03(-0.70%)
Jul 24, 2002 4.250 4.300 4.175 4.275 84,400 -0.02(-0.58%)
Jul 23, 2002 4.200 4.360 4.175 4.300 205,876 +0.05(+1.18%)
Jul 22, 2002 4.120 4.290 4.120 4.250 163,600 +0.00(+0.00%)
Jul 19, 2002 4.150 4.269 4.150 4.250 83,400 +0.00(+0.12%)
Jul 17, 2002 4.220 4.365 4.220 4.245 154,600 +0.15(+3.54%)
Jul 12, 2002 4.070 4.100 3.990 4.100 1,318,600 +0.07(+1.86%)
Jul 11, 2002 4.000 4.025 3.900 4.025 18,200 +0.03(+0.63%)
Jul 10, 2002 3.960 4.050 3.955 4.000 72,600 +0.00(+0.13%)
Jul 09, 2002 3.995 3.995 3.995 3.995 101,800 +0.00(+0.00%)
Jul 08, 2002 4.050 4.050 3.995 3.995 211,000 -0.05(-1.36%)
Jul 05, 2002 4.030 4.085 4.025 4.050 26,200 +0.04(+0.87%)
Jul 04, 2002 4.025 4.100 3.965 4.015 58,800 +0.00(+0.00%)
Jul 03, 2002 4.025 4.100 3.965 4.015 58,800 -0.04(-0.99%)
Jul 02, 2002 4.231 4.231 4.025 4.055 98,200 -0.18(-4.14%)
Jul 01, 2002 4.200 4.325 4.200 4.230 77,400 -0.12(-2.76%)
Jun 28, 2002 4.210 4.370 4.210 4.350 170,400 +0.07(+1.75%)
Jun 27, 2002 4.280 4.410 4.250 4.275 465,600 -0.05(-1.16%)
Jun 26, 2002 4.435 4.440 4.200 4.325 692,200 -0.14(-3.14%)
Jun 25, 2002 4.475 4.580 4.440 4.465 167,400 +0.12(+2.76%)
Jun 21, 2002 4.380 4.460 4.250 4.345 61,800 -0.10(-2.25%)
Jun 20, 2002 4.420 4.450 4.300 4.445 142,600 -0.02(-0.56%)
Jun 19, 2002 4.605 4.605 4.465 4.470 332,800 -0.16(-3.35%)
Jun 18, 2002 4.625 4.650 4.575 4.625 54,200 -0.01(-0.32%)
Jun 17, 2002 4.635 4.715 4.570 4.640 46,800 +0.01(+0.12%)
Jun 14, 2002 4.550 4.680 4.550 4.635 20,800 -0.01(-0.23%)
Jun 12, 2002 4.600 4.645 4.450 4.645 128,000 +0.00(+0.00%)
Jun 11, 2002 4.700 4.736 4.625 4.645 55,800 -0.10(-2.00%)
Jun 10, 2002 4.675 4.795 4.675 4.740 42,200 -0.01(-0.20%)
Jun 07, 2002 4.725 4.795 4.680 4.750 57,600 -0.05(-0.95%)
Jun 06, 2002 4.725 4.830 4.680 4.795 33,600 -0.03(-0.62%)
Jun 05, 2002 4.875 4.900 4.700 4.825 55,800 -0.02(-0.51%)
May 31, 2002 4.805 4.870 4.805 4.849 12,800 +0.00(+0.09%)
May 28, 2002 4.875 4.875 4.760 4.845 219,800 -0.08(-1.61%)
May 27, 2002 4.851 4.949 4.850 4.925 7,400 +0.00(+0.00%)
May 24, 2002 4.851 4.949 4.850 4.925 7,400 +0.02(+0.40%)
May 23, 2002 4.950 4.950 4.830 4.905 117,000 -0.11(-2.29%)
May 22, 2002 5.025 5.050 4.925 5.020 61,800 -0.03(-0.50%)
May 21, 2002 5.085 5.106 5.000 5.045 20,400 -0.12(-2.42%)
May 20, 2002 5.250 5.250 5.050 5.170 60,200 -0.03(-0.48%)
May 17, 2002 5.300 5.300 5.050 5.195 63,000 -0.05(-1.05%)
May 16, 2002 5.245 5.250 5.160 5.250 50,400 +0.10(+1.94%)
May 15, 2002 5.225 5.225 5.130 5.150 60,800 -0.07(-1.34%)
May 14, 2002 5.045 5.276 5.025 5.220 155,000 +0.22(+4.40%)
May 13, 2002 4.860 5.050 4.860 5.000 106,800 +0.10(+2.04%)
May 10, 2002 4.820 4.945 4.820 4.900 7,000 +0.03(+0.62%)
May 09, 2002 4.955 4.955 4.850 4.870 147,600 -0.07(-1.42%)
May 08, 2002 4.825 4.995 4.805 4.940 174,400 +0.12(+2.60%)
May 07, 2002 4.800 4.815 4.705 4.815 139,400 +0.05(+1.05%)
May 06, 2002 4.850 5.000 4.700 4.765 98,600 -0.14(-2.76%)
May 03, 2002 4.900 4.955 4.850 4.900 30,800 -0.02(-0.41%)
May 02, 2002 4.880 4.950 4.855 4.920 49,000 +0.04(+0.72%)
May 01, 2002 4.885 4.885 4.800 4.885 85,000 +0.00(+0.00%)
Apr 30, 2002 4.850 4.950 4.810 4.885 150,800 -0.09(-1.81%)
Apr 29, 2002 5.150 5.350 4.835 4.975 411,400 -0.17(-3.30%)
Apr 26, 2002 5.175 5.250 5.056 5.145 191,000 +0.04(+0.88%)
Apr 25, 2002 4.940 5.120 4.940 5.100 95,600 +0.08(+1.69%)
Apr 24, 2002 4.905 5.040 4.905 5.015 108,400 +0.09(+1.93%)
Apr 23, 2002 4.915 5.125 4.891 4.920 685,800 +0.00(+0.00%)
Apr 22, 2002 4.920 4.925 4.875 4.920 180,400 +0.02(+0.41%)
Apr 19, 2002 4.920 4.925 4.880 4.900 148,400 +0.03(+0.51%)
Apr 18, 2002 4.825 4.905 4.725 4.875 359,400 +0.03(+0.52%)
Apr 17, 2002 4.845 4.865 4.805 4.850 190,600 -0.02(-0.31%)
Apr 16, 2002 4.825 4.925 4.816 4.865 128,400 +0.02(+0.41%)
Apr 15, 2002 4.859 4.860 4.750 4.845 116,600 -0.02(-0.31%)
Apr 12, 2002 4.791 4.860 4.770 4.860 150,600 +0.02(+0.41%)
Apr 11, 2002 4.935 4.935 4.785 4.840 130,000 -0.11(-2.22%)
Apr 10, 2002 5.080 5.125 4.930 4.950 404,400 -0.17(-3.23%)
Apr 09, 2002 5.090 5.175 5.080 5.115 206,000 -0.03(-0.58%)
Apr 08, 2002 5.250 5.250 4.995 5.145 300,400 -0.11(-2.00%)
Apr 05, 2002 5.355 5.355 5.210 5.250 11,400 -0.11(-1.96%)
Apr 04, 2002 5.250 5.360 5.110 5.355 116,000 +0.10(+1.81%)
Apr 03, 2002 5.400 5.400 5.125 5.260 121,600 -0.17(-3.13%)
Apr 02, 2002 5.357 5.430 5.225 5.430 53,000 +0.00(+0.09%)
Apr 01, 2002 5.696 5.720 5.275 5.425 114,600 -0.31(-5.41%)
Mar 29, 2002 5.580 5.745 5.450 5.735 293,200 +0.00(+0.00%)
Mar 28, 2002 5.580 5.745 5.450 5.735 293,200 +0.14(+2.41%)
Mar 27, 2002 5.420 5.625 5.400 5.600 109,600 +0.16(+2.94%)
Mar 26, 2002 5.440 5.455 5.375 5.440 14,000 -0.02(-0.37%)
Mar 25, 2002 5.445 5.515 5.375 5.460 86,200 +0.04(+0.65%)
Mar 22, 2002 5.495 5.495 5.375 5.425 7,800 -0.07(-1.27%)
Mar 21, 2002 5.230 5.495 5.230 5.495 63,800 +0.25(+4.77%)
Mar 20, 2002 5.500 5.500 5.240 5.245 28,800 -0.18(-3.32%)
Mar 19, 2002 5.370 5.495 5.300 5.425 108,600 +0.05(+1.02%)
Mar 18, 2002 5.350 5.450 5.230 5.370 175,400 +0.03(+0.47%)
Mar 15, 2002 5.470 5.470 5.305 5.345 39,800 -0.04(-0.83%)
Mar 14, 2002 5.425 5.515 5.325 5.390 70,200 -0.03(-0.55%)
Mar 13, 2002 5.625 5.625 5.350 5.420 148,200 -0.25(-4.41%)
Mar 12, 2002 5.625 5.700 5.550 5.670 30,600 -0.04(-0.79%)
Mar 11, 2002 5.720 5.800 5.600 5.715 195,200 -0.01(-0.17%)
Mar 08, 2002 5.625 5.795 5.595 5.725 76,800 +0.11(+2.05%)
Mar 07, 2002 5.850 5.850 5.575 5.610 146,400 -0.20(-3.44%)
Mar 06, 2002 5.900 5.905 5.750 5.810 241,200 -0.08(-1.27%)
Mar 05, 2002 5.730 5.900 5.650 5.885 826,400 +0.24(+4.25%)
Mar 04, 2002 5.300 5.650 5.300 5.645 339,200 +0.12(+2.17%)
Mar 01, 2002 5.385 5.530 5.255 5.525 72,000 +0.14(+2.60%)
Feb 28, 2002 5.300 5.385 5.235 5.385 25,000 +0.04(+0.75%)
Feb 27, 2002 5.265 5.375 5.220 5.345 39,000 +0.07(+1.24%)
Feb 26, 2002 5.250 5.280 5.130 5.279 41,200 +0.05(+0.95%)
Feb 25, 2002 5.225 5.230 5.115 5.230 218,800 +0.04(+0.77%)
Feb 22, 2002 5.200 5.305 5.160 5.190 80,000 -0.06(-1.24%)
Feb 21, 2002 5.240 5.270 5.150 5.255 60,200 +0.01(+0.19%)
Feb 20, 2002 5.380 5.380 5.190 5.245 287,800 -0.05(-1.04%)
Feb 19, 2002 5.390 5.430 5.240 5.300 323,200 -0.09(-1.67%)
Feb 18, 2002 5.335 5.430 5.335 5.390 99,400 +0.00(+0.00%)
Feb 15, 2002 5.335 5.430 5.335 5.390 99,400 +0.05(+0.94%)
Feb 14, 2002 5.295 5.425 5.200 5.340 181,600 +0.12(+2.20%)
Feb 13, 2002 5.100 5.370 5.100 5.225 1,053,800 +0.12(+2.45%)
Feb 12, 2002 5.005 5.100 5.000 5.100 127,000 +0.07(+1.49%)
Feb 11, 2002 5.000 5.095 4.950 5.025 140,600 +0.02(+0.49%)
Feb 08, 2002 4.960 5.025 4.960 5.000 114,200 +0.08(+1.53%)
Feb 07, 2002 5.050 5.050 4.925 4.925 351,200 -0.12(-2.48%)
Feb 06, 2002 5.005 5.075 4.925 5.050 228,600 +0.06(+1.20%)
Feb 05, 2002 4.900 5.100 4.820 4.990 210,800 +0.08(+1.54%)
Feb 04, 2002 4.965 5.025 4.825 4.915 699,800 -0.11(-2.20%)
Feb 01, 2002 5.050 5.055 4.900 5.025 389,600 -0.05(-0.99%)
Jan 31, 2002 4.955 5.170 4.955 5.075 557,800 +0.12(+2.42%)
Jan 30, 2002 5.355 5.455 4.825 4.955 1,140,600 -0.64(-11.52%)
Jan 29, 2002 5.655 5.820 5.560 5.600 240,600 -0.15(-2.60%)
Jan 28, 2002 5.935 6.025 5.620 5.750 439,600 -0.20(-3.37%)
Jan 25, 2002 5.800 6.075 5.740 5.950 275,600 +0.21(+3.57%)
Jan 24, 2002 5.550 5.835 5.550 5.745 328,000 +0.27(+4.94%)
Jan 23, 2002 5.420 5.520 5.375 5.474 301,800 +0.09(+1.66%)
Jan 22, 2002 5.670 5.675 5.375 5.385 572,800 -0.17(-2.97%)
Jan 21, 2002 5.625 5.805 5.490 5.550 199,600 +0.00(+0.00%)
Jan 18, 2002 5.625 5.805 5.490 5.550 199,600 -0.08(-1.33%)
Jan 17, 2002 5.600 5.660 5.515 5.625 697,400 +0.12(+2.27%)
Jan 16, 2002 5.875 5.875 5.350 5.500 369,800 -0.37(-6.38%)
Jan 15, 2002 6.025 6.025 5.820 5.875 192,200 -0.05(-0.85%)
Jan 14, 2002 6.140 6.140 5.875 5.925 392,200 -0.33(-5.20%)
Jan 11, 2002 6.215 6.285 6.090 6.250 52,000 -0.04(-0.56%)
Jan 10, 2002 6.298 6.365 6.190 6.285 238,600 -0.21(-3.23%)
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.