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

Radware Ltd (NQ: RDWR )

16.86 +0.24 (+1.44%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 30, 2005 9.175 9.250 9.050 9.080 493,080 -0.14(-1.52%)
Dec 29, 2005 9.230 9.405 9.120 9.220 452,178 -0.06(-0.65%)
Dec 28, 2005 9.325 9.325 9.175 9.280 252,800 -0.08(-0.80%)
Dec 27, 2005 9.500 9.500 9.335 9.355 84,800 -0.16(-1.73%)
Dec 23, 2005 9.545 9.650 9.475 9.520 40,626 +0.03(+0.26%)
Dec 22, 2005 9.375 9.595 9.250 9.495 161,642 +0.18(+1.93%)
Dec 21, 2005 9.200 9.335 9.240 9.315 152,252 +0.12(+1.25%)
Dec 20, 2005 9.200 9.340 9.170 9.200 201,196 +0.05(+0.60%)
Dec 19, 2005 9.300 9.340 9.120 9.145 169,400 -0.15(-1.61%)
Dec 16, 2005 9.480 9.495 9.275 9.295 120,466 -0.11(-1.12%)
Dec 15, 2005 9.495 9.560 9.390 9.400 206,346 -0.13(-1.36%)
Dec 14, 2005 9.490 9.550 9.425 9.530 154,126 +0.04(+0.42%)
Dec 13, 2005 9.470 9.500 9.445 9.490 261,760 +0.12(+1.23%)
Dec 12, 2005 9.340 9.410 9.300 9.375 140,918 +0.04(+0.37%)
Dec 09, 2005 9.170 9.400 9.160 9.340 87,610 +0.04(+0.43%)
Dec 08, 2005 9.220 9.300 9.115 9.300 150,924 +0.06(+0.59%)
Dec 07, 2005 9.265 9.350 9.195 9.245 277,456 -0.11(-1.12%)
Dec 06, 2005 9.370 9.405 9.325 9.350 367,912 -0.02(-0.21%)
Dec 05, 2005 9.345 9.375 9.270 9.370 167,920 +0.04(+0.43%)
Dec 02, 2005 9.350 9.375 9.250 9.330 161,416 +0.01(+0.05%)
Dec 01, 2005 9.465 9.550 9.300 9.325 531,610 -0.12(-1.27%)
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%)
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.