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 (%)
Sep 30, 2003 9.520 9.520 9.000 9.070 636,262 -0.43(-4.53%)
Sep 29, 2003 9.565 9.860 9.485 9.500 347,200 -0.16(-1.66%)
Sep 26, 2003 9.620 9.845 9.460 9.660 213,900 +0.02(+0.16%)
Sep 25, 2003 10.11 10.40 9.195 9.645 378,404 -0.38(-3.84%)
Sep 24, 2003 10.74 11.24 9.860 10.03 496,556 -0.71(-6.61%)
Sep 23, 2003 10.57 10.98 10.57 10.74 215,872 +0.19(+1.80%)
Sep 22, 2003 11.25 11.25 10.49 10.55 271,206 -0.89(-7.82%)
Sep 19, 2003 10.60 11.65 10.46 11.45 618,662 +0.87(+8.18%)
Sep 18, 2003 10.48 10.61 10.19 10.58 213,306 +0.03(+0.28%)
Sep 17, 2003 10.50 10.57 10.32 10.55 119,400 +0.01(+0.09%)
Sep 16, 2003 10.43 10.65 10.43 10.54 470,996 +0.14(+1.35%)
Sep 15, 2003 10.03 10.45 10.03 10.40 488,000 +0.34(+3.33%)
Sep 12, 2003 9.720 10.10 9.660 10.06 233,000 +0.28(+2.86%)
Sep 11, 2003 9.530 9.825 9.475 9.785 131,400 +0.27(+2.84%)
Sep 10, 2003 9.980 10.18 9.475 9.515 385,600 -0.65(-6.44%)
Sep 09, 2003 10.20 10.20 9.950 10.17 260,000 -0.02(-0.20%)
Sep 08, 2003 10.01 10.25 9.885 10.19 218,000 +0.01(+0.15%)
Sep 05, 2003 10.65 10.80 9.805 10.18 335,700 -0.47(-4.42%)
Sep 04, 2003 10.68 10.81 10.48 10.64 317,000 -0.01(-0.05%)
Sep 03, 2003 10.45 10.82 10.00 10.65 754,000 +0.25(+2.35%)
Sep 02, 2003 9.500 10.49 9.500 10.40 998,400 +1.00(+10.69%)
Aug 29, 2003 9.380 9.475 9.100 9.400 593,800 +0.00(+0.00%)
Aug 28, 2003 9.300 9.445 9.300 9.400 225,600 +0.01(+0.05%)
Aug 27, 2003 9.425 9.440 9.080 9.395 157,000 +0.12(+1.29%)
Aug 26, 2003 9.125 9.300 8.740 9.275 171,200 +0.15(+1.64%)
Aug 25, 2003 8.800 9.150 8.800 9.125 109,000 +0.21(+2.30%)
Aug 22, 2003 9.175 9.325 8.760 8.920 425,800 -0.13(-1.44%)
Aug 21, 2003 8.860 9.250 8.800 9.050 539,000 +0.18(+1.97%)
Aug 20, 2003 8.915 8.915 8.760 8.875 302,200 +0.05(+0.57%)
Aug 19, 2003 8.750 8.975 8.750 8.825 279,600 -0.11(-1.18%)
Aug 18, 2003 8.800 8.930 8.780 8.930 283,600 +0.08(+0.90%)
Aug 15, 2003 8.875 9.000 8.850 8.850 38,800 -0.03(-0.28%)
Aug 14, 2003 8.685 9.000 8.685 8.875 209,000 +0.03(+0.28%)
Aug 13, 2003 8.300 8.940 8.225 8.850 468,000 +0.60(+7.27%)
Aug 12, 2003 8.000 8.490 7.930 8.250 569,600 +0.15(+1.85%)
Aug 11, 2003 7.775 8.125 7.775 8.100 149,200 +0.00(+0.00%)
Aug 08, 2003 7.805 8.105 7.805 8.100 427,600 +0.08(+1.00%)
Aug 07, 2003 7.600 8.080 7.600 8.020 304,800 +0.30(+3.89%)
Aug 06, 2003 7.715 7.800 7.510 7.720 611,400 -0.04(-0.45%)
Aug 05, 2003 7.950 8.000 7.545 7.755 493,000 -0.16(-1.96%)
Aug 04, 2003 8.495 8.495 7.750 7.910 388,200 -0.73(-8.50%)
Aug 01, 2003 8.500 8.725 8.295 8.645 111,000 +0.10(+1.17%)
Jul 31, 2003 8.400 8.725 8.350 8.545 457,800 +0.21(+2.58%)
Jul 30, 2003 8.725 8.780 8.270 8.330 282,200 -0.25(-2.96%)
Jul 29, 2003 8.960 9.005 8.525 8.585 374,800 -0.26(-2.95%)
Jul 28, 2003 8.850 9.250 8.480 8.845 946,600 -0.48(-5.15%)
Jul 25, 2003 8.950 9.325 8.400 9.325 720,200 +0.35(+3.96%)
Jul 24, 2003 8.850 9.250 8.850 8.970 252,800 +0.21(+2.34%)
Jul 23, 2003 8.420 8.850 8.370 8.765 352,800 +0.32(+3.73%)
Jul 22, 2003 8.325 8.500 8.250 8.450 188,000 +0.13(+1.62%)
Jul 21, 2003 8.520 8.520 8.290 8.315 134,800 -0.14(-1.60%)
Jul 18, 2003 8.525 8.820 8.260 8.450 412,800 -0.04(-0.47%)
Jul 17, 2003 9.345 9.345 8.450 8.490 808,200 -0.86(-9.20%)
Jul 16, 2003 9.500 9.600 9.265 9.350 565,800 -0.20(-2.04%)
Jul 15, 2003 9.575 9.650 9.405 9.545 409,200 -0.01(-0.05%)
Jul 14, 2003 9.060 9.640 9.000 9.550 693,800 +0.55(+6.11%)
Jul 11, 2003 9.125 9.235 8.715 9.000 530,800 -0.09(-0.94%)
Jul 10, 2003 9.870 9.870 9.000 9.085 518,000 -0.85(-8.56%)
Jul 09, 2003 10.16 10.22 9.775 9.935 412,600 -0.26(-2.60%)
Jul 08, 2003 9.705 10.25 9.650 10.20 576,200 +0.43(+4.40%)
Jul 07, 2003 9.150 9.975 9.150 9.770 1,135,800 +0.72(+7.96%)
Jul 03, 2003 8.825 9.120 8.710 9.050 177,200 +0.09(+1.00%)
Jul 02, 2003 8.475 9.000 8.475 8.960 138,600 +0.46(+5.35%)
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.