Radware Ltd (NQ: RDWR )

18.96 +0.17 (+0.90%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.