Radware Ltd (NQ: RDWR )

27.83 USD +0.30 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 27.53 28.05 27.52 27.83 311,476 +0.30(+1.09%)
May 06, 2021 28.88 28.88 27.30 27.53 295,495 -0.19(-0.69%)
May 05, 2021 27.72 28.51 27.01 27.72 408,074 +0.33(+1.20%)
May 04, 2021 27.56 27.82 27.01 27.39 436,552 -0.19(-0.69%)
May 03, 2021 27.86 27.94 27.55 27.58 340,263 -0.13(-0.47%)
Apr 30, 2021 28.06 28.81 27.61 27.71 284,800 -0.59(-2.08%)
Apr 29, 2021 28.55 28.79 27.99 28.30 238,794 -0.14(-0.49%)
Apr 28, 2021 29.22 29.32 28.36 28.44 810,325 -0.87(-2.97%)
Apr 27, 2021 29.75 29.75 29.20 29.31 349,859 -0.33(-1.11%)
Apr 26, 2021 29.75 29.87 29.60 29.64 258,338 -0.11(-0.37%)
Apr 23, 2021 29.50 29.84 29.30 29.75 292,200 +0.34(+1.16%)
Apr 22, 2021 28.86 29.42 28.81 29.41 477,251 +0.29(+1.00%)
Apr 21, 2021 28.91 29.32 28.66 29.12 576,906 +0.17(+0.59%)
Apr 20, 2021 29.12 29.12 28.66 28.95 548,644 -0.05(-0.17%)
Apr 19, 2021 28.50 29.39 28.48 29.00 657,296 +0.57(+2.00%)
Apr 16, 2021 28.80 29.04 28.30 28.43 1,019,500 -0.16(-0.56%)
Apr 15, 2021 28.42 28.92 28.19 28.59 294,344 +0.27(+0.95%)
Apr 14, 2021 27.32 28.36 27.32 28.32 526,379 +0.51(+1.83%)
Apr 13, 2021 27.61 27.88 27.26 27.81 484,971 +0.36(+1.31%)
Apr 12, 2021 26.71 27.62 26.58 27.45 466,596 +0.74(+2.77%)
Apr 09, 2021 26.78 26.86 26.50 26.71 105,300 -0.12(-0.45%)
Apr 08, 2021 26.94 27.10 26.73 26.83 163,183 +0.17(+0.64%)
Apr 07, 2021 26.97 27.11 26.58 26.66 290,726 -0.31(-1.15%)
Apr 06, 2021 26.76 27.09 26.42 26.97 151,053 +0.25(+0.94%)
Apr 05, 2021 26.04 26.76 25.00 26.72 202,825 +0.27(+1.02%)
Apr 01, 2021 26.26 26.75 25.89 26.45 205,400 +0.37(+1.42%)
Mar 31, 2021 25.71 26.14 25.43 26.08 287,752 +0.45(+1.76%)
Mar 30, 2021 25.33 25.96 25.19 25.63 210,096 -0.28(-1.08%)
Mar 29, 2021 26.28 26.48 25.85 25.91 193,873 -0.43(-1.63%)
Mar 26, 2021 25.97 26.41 25.76 26.34 159,900 +0.40(+1.54%)
Mar 25, 2021 26.05 26.10 25.42 25.94 126,280 -0.21(-0.80%)
Mar 24, 2021 27.28 27.31 26.15 26.15 182,108 -1.10(-4.04%)
Mar 23, 2021 27.62 27.75 27.10 27.25 263,970 -0.24(-0.87%)
Mar 22, 2021 27.54 27.71 27.23 27.49 203,437 +0.24(+0.88%)
Mar 19, 2021 27.50 27.55 26.89 27.25 1,255,100 -0.05(-0.18%)
Mar 18, 2021 27.21 27.72 27.00 27.30 332,830 -0.06(-0.22%)
Mar 17, 2021 26.95 27.49 26.31 27.36 260,569 +0.15(+0.55%)
Mar 16, 2021 26.98 27.25 26.55 27.21 299,279 +0.56(+2.10%)
Mar 15, 2021 26.40 26.83 26.20 26.65 230,338 +0.09(+0.34%)
Mar 12, 2021 26.56 26.85 26.16 26.56 205,200 -0.23(-0.86%)
Mar 11, 2021 26.34 26.89 26.34 26.79 229,482 +0.66(+2.53%)
Mar 10, 2021 26.24 26.57 26.03 26.13 1,227,144 -0.02(-0.08%)
Mar 09, 2021 25.63 26.77 25.63 26.15 440,078 +0.35(+1.36%)
Mar 08, 2021 25.99 26.16 25.26 25.80 191,853 -0.21(-0.81%)
Mar 05, 2021 25.05 26.11 25.04 26.01 312,100 +0.86(+3.42%)
Mar 04, 2021 25.56 25.67 24.93 25.15 339,200 -0.36(-1.41%)
Mar 03, 2021 26.01 26.34 25.49 25.51 394,677 -0.69(-2.63%)
Mar 02, 2021 26.41 26.50 25.90 26.20 572,338 -0.26(-0.98%)
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.