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, 2008 3.935 4.165 3.880 4.165 101,960 +0.21(+5.18%)
Sep 29, 2008 3.995 4.005 3.825 3.960 191,988 -0.16(-3.77%)
Sep 26, 2008 4.119 4.130 3.955 4.115 59,992 -0.07(-1.67%)
Sep 25, 2008 4.140 4.205 4.120 4.185 36,600 +0.00(+0.12%)
Sep 24, 2008 4.320 4.320 4.150 4.180 35,368 -0.12(-2.68%)
Sep 23, 2008 4.280 4.320 4.225 4.295 473,250 -0.00(-0.12%)
Sep 22, 2008 4.345 4.460 4.255 4.300 142,232 +0.10(+2.50%)
Sep 19, 2008 4.165 4.280 4.025 4.195 511,214 +0.20(+4.88%)
Sep 18, 2008 4.160 4.200 3.975 4.000 404,704 -0.15(-3.61%)
Sep 17, 2008 4.285 4.285 4.080 4.150 138,850 -0.06(-1.54%)
Sep 16, 2008 4.125 4.225 4.050 4.215 187,352 -0.04(-0.82%)
Sep 15, 2008 4.425 4.430 4.235 4.250 578,296 -0.26(-5.87%)
Sep 12, 2008 4.590 4.590 4.465 4.515 260,120 -0.08(-1.74%)
Sep 11, 2008 4.505 4.630 4.455 4.595 42,234 +0.05(+1.10%)
Sep 10, 2008 4.615 4.635 4.515 4.545 60,800 -0.03(-0.55%)
Sep 09, 2008 4.655 4.695 4.505 4.570 98,300 -0.06(-1.40%)
Sep 08, 2008 4.740 4.790 4.565 4.635 297,774 -0.03(-0.54%)
Sep 05, 2008 4.805 4.805 4.640 4.660 187,828 -0.13(-2.82%)
Sep 04, 2008 4.890 4.930 4.790 4.795 247,570 -0.11(-2.14%)
Sep 03, 2008 4.880 4.925 4.835 4.900 351,162 +0.04(+0.72%)
Sep 02, 2008 4.945 4.980 4.815 4.865 430,346 -0.01(-0.21%)
Aug 29, 2008 4.865 4.925 4.840 4.875 145,160 +0.03(+0.52%)
Aug 28, 2008 4.800 4.860 4.675 4.850 117,204 +0.04(+0.83%)
Aug 27, 2008 4.730 4.810 4.720 4.810 228,732 +0.11(+2.34%)
Aug 26, 2008 4.690 4.800 4.633 4.700 129,108 +0.03(+0.53%)
Aug 25, 2008 4.775 4.820 4.675 4.675 157,216 -0.07(-1.37%)
Aug 22, 2008 4.740 4.835 4.695 4.740 165,382 +0.04(+0.74%)
Aug 21, 2008 4.665 4.785 4.647 4.705 145,802 +0.03(+0.53%)
Aug 20, 2008 4.685 4.795 4.675 4.680 363,206 +0.02(+0.43%)
Aug 19, 2008 4.680 4.710 4.630 4.660 200,748 -0.02(-0.43%)
Aug 18, 2008 4.675 4.955 4.645 4.680 316,302 +0.06(+1.41%)
Aug 15, 2008 4.500 4.780 4.440 4.615 838,456 +0.15(+3.24%)
Aug 14, 2008 4.485 4.575 4.430 4.470 708,684 -0.00(-0.11%)
Aug 13, 2008 4.402 4.500 4.380 4.475 83,714 +0.08(+1.94%)
Aug 12, 2008 4.160 4.435 4.150 4.390 147,844 +0.18(+4.40%)
Aug 11, 2008 4.015 4.245 4.015 4.205 97,862 +0.17(+4.34%)
Aug 08, 2008 4.030 4.100 3.925 4.030 129,894 -0.02(-0.50%)
Aug 07, 2008 3.750 4.075 3.750 4.050 253,488 +0.30(+8.00%)
Aug 06, 2008 3.895 3.895 3.745 3.750 513,884 -0.15(-3.97%)
Aug 05, 2008 4.010 4.050 3.875 3.905 194,410 -0.01(-0.26%)
Aug 04, 2008 3.965 4.010 3.900 3.915 198,548 -0.07(-1.76%)
Aug 01, 2008 4.075 4.098 3.985 3.985 185,534 -0.14(-3.39%)
Jul 31, 2008 4.080 4.170 4.045 4.125 103,010 +0.00(+0.00%)
Jul 30, 2008 4.140 4.215 3.980 4.125 359,980 -0.01(-0.36%)
Jul 29, 2008 4.140 4.225 4.115 4.140 84,242 -0.00(-0.12%)
Jul 28, 2008 4.250 4.250 4.100 4.145 82,906 -0.11(-2.47%)
Jul 25, 2008 4.145 4.295 4.145 4.250 162,304 +0.09(+2.16%)
Jul 24, 2008 4.325 4.325 4.125 4.160 172,758 -0.18(-4.26%)
Jul 23, 2008 4.440 4.480 4.235 4.345 211,304 +0.02(+0.46%)
Jul 22, 2008 4.385 4.385 4.250 4.325 334,146 -0.10(-2.26%)
Jul 21, 2008 4.400 4.425 4.225 4.425 235,984 +0.02(+0.57%)
Jul 18, 2008 4.435 4.455 4.295 4.400 91,960 -0.05(-1.23%)
Jul 17, 2008 4.295 4.505 4.275 4.455 180,072 +0.20(+4.70%)
Jul 16, 2008 4.105 4.290 4.105 4.255 169,944 +0.13(+3.15%)
Jul 15, 2008 3.975 4.200 3.925 4.125 360,932 +0.14(+3.51%)
Jul 14, 2008 4.105 4.200 3.940 3.985 151,980 -0.10(-2.45%)
Jul 11, 2008 4.085 4.135 4.020 4.085 106,050 -0.03(-0.61%)
Jul 10, 2008 4.065 4.110 3.960 4.110 665,026 +0.02(+0.37%)
Jul 09, 2008 4.200 4.305 4.030 4.095 315,064 -0.06(-1.33%)
Jul 08, 2008 4.110 4.173 4.110 4.150 143,228 +0.02(+0.48%)
Jul 07, 2008 4.175 4.260 3.995 4.130 522,882 -0.15(-3.39%)
Jul 04, 2008 4.400 4.420 4.223 4.275 301,130 +0.00(+0.00%)
Jul 03, 2008 4.400 4.420 4.223 4.275 301,130 -0.12(-2.84%)
Jul 02, 2008 4.450 4.500 4.235 4.400 373,906 -0.04(-0.90%)
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.