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

Radware Ltd (NQ: RDWR )

16.69 +0.07 (+0.42%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 2, 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 (%)
Nov 30, 2005 9.535 9.600 9.370 9.445 715,250 +0.03(+0.27%)
Nov 29, 2005 9.210 9.420 9.200 9.420 487,912 +0.26(+2.78%)
Nov 28, 2005 8.950 9.200 8.950 9.165 380,482 +0.23(+2.57%)
Nov 25, 2005 8.850 8.950 8.820 8.935 150,876 +0.04(+0.51%)
Nov 23, 2005 8.830 8.949 8.805 8.890 175,310 +0.07(+0.74%)
Nov 22, 2005 8.705 8.875 8.705 8.825 121,710 +0.10(+1.20%)
Nov 21, 2005 8.810 8.845 8.710 8.720 127,988 -0.12(-1.41%)
Nov 18, 2005 8.695 8.850 8.585 8.845 171,206 +0.16(+1.84%)
Nov 17, 2005 8.695 8.800 8.525 8.685 518,700 +0.04(+0.46%)
Nov 16, 2005 8.685 8.720 8.605 8.645 158,560 -0.04(-0.52%)
Nov 15, 2005 8.805 8.805 8.560 8.690 461,390 -0.12(-1.42%)
Nov 14, 2005 8.905 8.905 8.730 8.815 109,888 -0.08(-0.90%)
Nov 11, 2005 9.000 9.000 8.880 8.895 62,424 -0.11(-1.22%)
Nov 10, 2005 8.710 9.005 8.645 9.005 395,462 +0.26(+2.91%)
Nov 09, 2005 8.555 8.765 8.555 8.750 629,548 +0.15(+1.80%)
Nov 08, 2005 8.785 8.793 8.500 8.595 344,880 -0.25(-2.88%)
Nov 07, 2005 8.850 8.995 8.805 8.850 132,082 -0.01(-0.06%)
Nov 04, 2005 8.800 8.945 8.765 8.855 116,290 +0.04(+0.45%)
Nov 03, 2005 8.930 9.090 8.765 8.815 274,406 -0.12(-1.34%)
Nov 02, 2005 9.000 9.130 8.845 8.935 426,660 -0.07(-0.78%)
Nov 01, 2005 9.220 9.245 9.005 9.005 205,150 -0.20(-2.17%)
Oct 31, 2005 9.320 9.345 9.175 9.205 364,360 +0.12(+1.38%)
Oct 28, 2005 9.195 9.500 9.000 9.080 341,258 +0.04(+0.39%)
Oct 27, 2005 9.035 9.170 8.725 9.045 644,114 +0.05(+0.56%)
Oct 26, 2005 8.980 9.130 8.955 8.995 495,850 +0.13(+1.52%)
Oct 25, 2005 8.755 8.860 8.720 8.860 125,384 +0.10(+1.20%)
Oct 24, 2005 8.520 8.790 8.520 8.755 138,414 +0.24(+2.82%)
Oct 21, 2005 8.650 8.690 8.500 8.515 169,086 -0.13(-1.56%)
Oct 20, 2005 8.787 8.900 8.640 8.650 85,002 -0.19(-2.09%)
Oct 19, 2005 8.605 8.860 8.605 8.835 93,064 +0.21(+2.43%)
Oct 18, 2005 8.720 8.860 8.625 8.625 134,622 -0.11(-1.26%)
Oct 17, 2005 8.695 8.800 8.550 8.735 469,622 +0.00(+0.06%)
Oct 14, 2005 8.635 8.875 8.575 8.730 208,220 +0.10(+1.10%)
Oct 13, 2005 8.625 8.875 8.495 8.635 288,004 +0.07(+0.82%)
Oct 12, 2005 8.925 8.930 8.445 8.565 541,464 -0.40(-4.46%)
Oct 11, 2005 9.155 9.190 8.925 8.965 213,326 -0.10(-1.05%)
Oct 10, 2005 9.265 9.330 9.060 9.060 213,624 -0.16(-1.74%)
Oct 07, 2005 9.050 9.235 8.943 9.220 348,868 +0.21(+2.39%)
Oct 06, 2005 9.150 9.225 8.930 9.005 232,016 -0.15(-1.64%)
Oct 05, 2005 9.400 9.560 9.135 9.155 281,306 -0.25(-2.61%)
Oct 04, 2005 9.835 9.900 9.400 9.400 361,508 -0.31(-3.24%)
Oct 03, 2005 10.00 10.09 9.700 9.715 1,623,110 +0.19(+1.99%)
Sep 30, 2005 9.400 9.590 9.350 9.525 330,772 +0.12(+1.22%)
Sep 29, 2005 9.455 9.455 9.280 9.410 442,564 -0.08(-0.90%)
Sep 28, 2005 9.550 9.590 9.360 9.495 298,890 +0.02(+0.21%)
Sep 27, 2005 9.695 9.725 9.420 9.475 257,796 -0.27(-2.77%)
Sep 26, 2005 9.725 9.900 9.655 9.745 1,248,146 +0.25(+2.69%)
Sep 23, 2005 9.490 9.591 9.185 9.490 1,282,026 +0.24(+2.59%)
Sep 22, 2005 9.250 9.310 8.830 9.250 410,460 +0.34(+3.82%)
Sep 21, 2005 8.755 8.970 8.755 8.910 418,072 +0.20(+2.30%)
Sep 20, 2005 8.705 8.841 8.630 8.710 126,674 +0.03(+0.29%)
Sep 19, 2005 8.785 8.935 8.650 8.685 183,404 -0.10(-1.14%)
Sep 16, 2005 8.785 8.900 8.780 8.785 373,882 +0.02(+0.17%)
Sep 15, 2005 8.955 8.995 8.750 8.770 430,754 -0.13(-1.52%)
Sep 14, 2005 8.990 9.020 8.800 8.905 959,800 +0.06(+0.74%)
Sep 13, 2005 8.500 8.965 8.475 8.840 1,634,520 +0.47(+5.62%)
Sep 12, 2005 8.370 8.435 8.300 8.370 180,572 +0.04(+0.54%)
Sep 09, 2005 8.225 8.385 8.160 8.325 111,664 +0.10(+1.22%)
Sep 08, 2005 8.320 8.365 8.200 8.225 179,658 -0.13(-1.56%)
Sep 07, 2005 8.450 8.645 8.275 8.355 637,190 -0.11(-1.24%)
Sep 06, 2005 8.500 8.550 8.315 8.460 618,174 +0.15(+1.74%)
Sep 02, 2005 8.375 8.395 8.235 8.315 75,996 +0.04(+0.48%)
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.