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

Radware Ltd (NQ: RDWR )

17.03 -0.17 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2009 5.845 5.995 5.750 5.785 47,000 -0.12(-2.03%)
Oct 29, 2009 5.920 5.940 5.810 5.905 33,486 +0.06(+0.94%)
Oct 28, 2009 5.975 5.995 5.800 5.850 44,528 -0.15(-2.50%)
Oct 27, 2009 6.005 6.085 5.800 6.000 76,290 -0.07(-1.15%)
Oct 26, 2009 6.065 6.110 5.850 6.070 67,052 +0.16(+2.71%)
Oct 23, 2009 5.865 5.925 5.800 5.910 40,830 +0.04(+0.76%)
Oct 22, 2009 5.970 6.005 5.800 5.865 75,944 -0.08(-1.26%)
Oct 21, 2009 5.990 6.020 5.890 5.940 28,422 -0.06(-1.08%)
Oct 20, 2009 5.990 6.105 5.975 6.005 36,598 -0.08(-1.40%)
Oct 19, 2009 6.020 6.090 6.010 6.090 9,924 +0.06(+1.08%)
Oct 16, 2009 6.025 6.080 5.950 6.025 34,900 +0.01(+0.08%)
Oct 15, 2009 6.005 6.028 5.860 6.020 22,830 +0.03(+0.58%)
Oct 14, 2009 5.975 6.035 5.935 5.985 27,012 +0.03(+0.42%)
Oct 13, 2009 5.750 5.995 5.750 5.960 60,582 -0.03(-0.42%)
Oct 12, 2009 5.940 6.000 5.920 5.985 39,688 +0.04(+0.59%)
Oct 09, 2009 5.905 5.970 5.795 5.950 51,266 +0.11(+1.80%)
Oct 08, 2009 5.760 5.886 5.740 5.845 75,580 +0.02(+0.43%)
Oct 07, 2009 5.700 5.900 5.605 5.820 109,320 +0.13(+2.24%)
Oct 06, 2009 6.105 6.105 5.670 5.692 452,674 +0.16(+2.85%)
Oct 05, 2009 5.550 5.595 5.515 5.535 209,324 +0.04(+0.64%)
Oct 02, 2009 5.450 5.577 5.385 5.500 178,470 +0.00(+0.09%)
Oct 01, 2009 5.600 5.690 5.450 5.495 118,974 -0.12(-2.14%)
Sep 30, 2009 5.760 5.850 5.570 5.615 203,444 -0.07(-1.23%)
Sep 29, 2009 6.015 6.045 5.670 5.685 123,402 -0.30(-4.93%)
Sep 28, 2009 5.985 6.095 5.955 5.980 28,530 +0.03(+0.42%)
Sep 25, 2009 5.980 6.090 5.925 5.955 85,006 -0.04(-0.67%)
Sep 24, 2009 6.100 6.150 5.980 5.995 98,752 -0.10(-1.72%)
Sep 23, 2009 6.245 6.245 6.090 6.100 213,742 -0.15(-2.32%)
Sep 22, 2009 6.250 6.345 6.155 6.245 114,640 -0.00(-0.08%)
Sep 21, 2009 6.200 6.325 6.185 6.250 109,932 +0.03(+0.48%)
Sep 18, 2009 6.185 6.235 6.100 6.220 83,750 +0.02(+0.28%)
Sep 17, 2009 6.085 6.245 6.085 6.202 135,226 +0.15(+2.44%)
Sep 16, 2009 6.025 6.195 5.985 6.055 168,702 +0.10(+1.68%)
Sep 15, 2009 5.790 5.980 5.790 5.955 26,460 +0.17(+2.85%)
Sep 14, 2009 5.760 5.800 5.685 5.790 59,794 +0.04(+0.70%)
Sep 11, 2009 5.745 5.825 5.695 5.750 106,976 -0.01(-0.26%)
Sep 10, 2009 5.810 5.855 5.695 5.765 76,250 -0.00(-0.09%)
Sep 09, 2009 6.095 6.125 5.750 5.770 132,248 -0.27(-4.39%)
Sep 08, 2009 5.850 6.075 5.830 6.035 186,354 +0.22(+3.70%)
Sep 04, 2009 5.530 5.835 5.480 5.820 264,942 +0.30(+5.43%)
Sep 03, 2009 5.450 5.555 5.360 5.520 78,954 +0.12(+2.32%)
Sep 02, 2009 5.450 5.475 5.350 5.395 46,406 -0.09(-1.55%)
Sep 01, 2009 5.465 5.560 5.265 5.480 115,546 -0.05(-0.90%)
Aug 31, 2009 5.470 5.530 5.325 5.530 192,810 +0.07(+1.19%)
Aug 28, 2009 5.540 5.555 5.450 5.465 37,468 -0.09(-1.62%)
Aug 27, 2009 5.315 5.555 5.215 5.555 399,756 +0.24(+4.52%)
Aug 26, 2009 5.105 5.375 5.100 5.315 171,834 +0.14(+2.71%)
Aug 25, 2009 5.075 5.205 5.075 5.175 59,840 +0.13(+2.49%)
Aug 24, 2009 5.100 5.250 4.906 5.049 127,382 -0.08(-1.47%)
Aug 21, 2009 5.290 5.310 4.873 5.125 153,202 -0.12(-2.29%)
Aug 20, 2009 5.070 5.360 5.070 5.245 229,704 +0.21(+4.07%)
Aug 19, 2009 4.855 5.075 4.855 5.040 190,136 +0.18(+3.81%)
Aug 18, 2009 4.655 4.870 4.655 4.855 53,748 +0.15(+3.30%)
Aug 17, 2009 4.635 4.784 4.450 4.700 74,510 -0.03(-0.63%)
Aug 14, 2009 4.735 4.735 4.650 4.730 88,580 +0.04(+0.85%)
Aug 13, 2009 4.765 5.000 4.690 4.690 204,828 -0.01(-0.21%)
Aug 12, 2009 4.450 4.740 4.450 4.700 297,914 +0.23(+5.03%)
Aug 11, 2009 4.510 4.595 4.425 4.475 84,622 -0.01(-0.22%)
Aug 10, 2009 4.475 4.510 4.425 4.485 64,894 +0.00(+0.00%)
Aug 07, 2009 4.525 4.535 4.480 4.485 85,638 -0.01(-0.33%)
Aug 06, 2009 4.480 4.530 4.380 4.500 117,354 +0.01(+0.22%)
Aug 05, 2009 4.500 4.565 4.460 4.490 43,156 -0.03(-0.66%)
Aug 04, 2009 4.565 4.575 4.495 4.520 115,482 -0.11(-2.38%)
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.