Skip to main content

Radware Ltd (NQ: RDWR )

18.93 +0.14 (+0.75%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 17.75 18.06 17.53 17.84 364,996 +0.14(+0.82%)
May 23, 2011 17.32 17.84 17.22 17.69 450,370 -0.04(-0.20%)
May 20, 2011 17.54 17.76 17.41 17.73 176,006 +0.12(+0.71%)
May 19, 2011 17.73 17.95 17.45 17.60 285,312 +0.05(+0.28%)
May 18, 2011 17.32 17.64 17.09 17.55 202,248 +0.23(+1.36%)
May 17, 2011 17.34 17.37 17.05 17.32 186,664 -0.15(-0.89%)
May 16, 2011 17.70 17.89 17.23 17.47 159,522 -0.28(-1.55%)
May 13, 2011 17.84 18.32 17.57 17.75 406,828 -0.06(-0.34%)
May 12, 2011 17.21 17.88 17.01 17.80 310,176 +0.49(+2.83%)
May 11, 2011 17.50 17.63 17.06 17.32 180,404 -0.26(-1.48%)
May 10, 2011 17.39 17.71 17.36 17.57 201,712 +0.25(+1.47%)
May 09, 2011 17.28 17.36 17.00 17.32 168,222 +0.03(+0.17%)
May 06, 2011 17.70 17.70 17.18 17.29 158,142 -0.22(-1.26%)
May 05, 2011 17.19 17.82 17.00 17.51 336,278 +0.16(+0.89%)
May 04, 2011 17.34 17.43 17.10 17.36 168,590 +0.02(+0.12%)
May 03, 2011 17.12 17.36 16.86 17.34 335,004 +0.09(+0.49%)
May 02, 2011 17.32 17.68 17.20 17.25 464,136 -0.36(-2.07%)
Apr 29, 2011 17.55 17.74 17.46 17.61 338,678 -0.09(-0.51%)
Apr 28, 2011 17.48 18.20 17.33 17.70 1,244,780 +0.37(+2.13%)
Apr 27, 2011 17.37 17.48 17.07 17.34 440,642 +0.01(+0.03%)
Apr 26, 2011 17.66 17.66 17.24 17.33 327,466 -0.32(-1.81%)
Apr 25, 2011 17.79 17.86 17.38 17.65 372,504 +0.09(+0.51%)
Apr 21, 2011 17.18 17.78 17.18 17.56 391,362 +0.41(+2.40%)
Apr 20, 2011 16.69 17.23 16.59 17.15 299,806 +0.65(+3.97%)
Apr 19, 2011 16.48 16.82 16.07 16.50 274,624 +0.05(+0.27%)
Apr 18, 2011 16.15 16.52 15.61 16.45 419,444 +0.04(+0.24%)
Apr 15, 2011 16.53 16.68 16.26 16.41 295,628 -0.12(-0.73%)
Apr 14, 2011 16.67 16.67 16.24 16.53 461,462 -0.24(-1.46%)
Apr 13, 2011 16.85 17.22 16.59 16.77 648,012 +0.15(+0.93%)
Apr 12, 2011 17.06 17.09 16.48 16.62 672,794 -0.50(-2.95%)
Apr 11, 2011 17.45 17.50 17.08 17.12 199,410 -0.30(-1.69%)
Apr 08, 2011 17.27 17.86 17.15 17.42 528,688 +0.30(+1.75%)
Apr 07, 2011 17.18 17.33 16.76 17.12 400,846 -0.08(-0.47%)
Apr 06, 2011 18.00 18.00 16.99 17.20 635,296 -0.75(-4.18%)
Apr 05, 2011 17.32 18.00 17.32 17.95 632,750 +0.55(+3.19%)
Apr 04, 2011 17.20 17.42 16.42 17.39 927,482 +0.19(+1.10%)
Apr 01, 2011 17.86 18.20 17.10 17.20 841,212 -0.52(-2.91%)
Mar 31, 2011 17.70 18.43 17.60 17.72 1,131,662 +0.02(+0.11%)
Mar 30, 2011 17.70 18.18 17.60 17.70 427,858 -0.16(-0.92%)
Mar 29, 2011 17.43 17.95 17.11 17.86 417,982 +0.45(+2.58%)
Mar 28, 2011 17.52 17.91 17.30 17.41 437,948 -0.11(-0.63%)
Mar 25, 2011 17.72 17.84 17.50 17.52 434,326 -0.15(-0.85%)
Mar 24, 2011 17.97 18.14 17.58 17.68 337,822 -0.18(-1.01%)
Mar 23, 2011 17.75 18.24 17.50 17.86 314,372 +0.04(+0.20%)
Mar 22, 2011 18.33 18.33 17.58 17.82 277,812 -0.48(-2.65%)
Mar 21, 2011 18.27 18.36 17.91 18.30 483,220 +0.57(+3.24%)
Mar 18, 2011 18.37 18.54 17.50 17.73 683,760 -0.39(-2.15%)
Mar 17, 2011 18.16 18.28 17.70 18.12 400,000 +0.15(+0.85%)
Mar 16, 2011 18.71 18.84 17.86 17.97 634,360 -0.79(-4.22%)
Mar 15, 2011 18.43 18.90 18.15 18.76 1,547,502 -0.41(-2.14%)
Mar 14, 2011 18.88 19.25 18.64 19.17 625,268 +0.03(+0.13%)
Mar 11, 2011 18.73 19.47 18.07 19.14 763,848 +0.41(+2.19%)
Mar 10, 2011 18.23 18.99 18.01 18.73 1,154,968 +0.12(+0.67%)
Mar 09, 2011 17.80 18.82 17.40 18.61 3,263,004 +0.81(+4.54%)
Mar 08, 2011 18.00 18.11 17.55 17.80 653,818 -0.18(-0.99%)
Mar 07, 2011 18.74 18.88 17.49 17.98 867,678 -0.73(-3.90%)
Mar 04, 2011 18.90 18.98 18.52 18.71 259,496 -0.14(-0.74%)
Mar 03, 2011 18.80 19.02 18.66 18.85 290,262 +0.26(+1.40%)
Mar 02, 2011 18.71 19.11 18.40 18.59 326,108 -0.26(-1.38%)
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.