Skip to main content
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 (%)
Jan 31, 2003 4.455 4.725 4.435 4.725 80,000 +0.21(+4.65%)
Jan 30, 2003 4.480 4.515 4.385 4.515 38,800 +0.03(+0.78%)
Jan 29, 2003 4.425 4.495 4.400 4.480 107,400 -0.04(-0.99%)
Jan 28, 2003 4.500 4.545 4.405 4.525 52,400 +0.01(+0.22%)
Jan 27, 2003 4.580 4.630 4.515 4.515 51,800 -0.09(-1.95%)
Jan 24, 2003 4.710 4.820 4.590 4.605 83,000 -0.10(-2.03%)
Jan 23, 2003 4.500 4.750 4.500 4.700 86,600 +0.15(+3.31%)
Jan 22, 2003 4.345 4.650 4.310 4.550 61,600 +0.11(+2.37%)
Jan 21, 2003 4.390 4.475 4.320 4.444 58,400 +0.01(+0.21%)
Jan 17, 2003 4.450 4.475 4.395 4.435 51,000 -0.07(-1.44%)
Jan 16, 2003 4.590 4.605 4.425 4.500 120,600 -0.11(-2.28%)
Jan 15, 2003 4.740 4.740 4.600 4.605 62,200 -0.14(-3.05%)
Jan 14, 2003 4.800 4.900 4.695 4.750 83,000 -0.08(-1.67%)
Jan 13, 2003 4.965 5.010 4.800 4.830 546,800 -0.09(-1.92%)
Jan 10, 2003 4.680 4.950 4.660 4.925 197,400 +0.20(+4.23%)
Jan 09, 2003 4.650 4.770 4.525 4.725 1,017,200 +0.22(+5.00%)
Jan 08, 2003 3.500 4.535 3.500 4.500 1,617,000 +0.41(+9.89%)
Jan 07, 2003 4.005 4.095 3.955 4.095 123,800 +0.09(+2.37%)
Jan 06, 2003 4.000 4.000 3.925 4.000 27,600 +0.01(+0.26%)
Jan 03, 2003 3.970 3.990 3.945 3.990 20,200 +0.00(+0.11%)
Jan 02, 2003 3.980 4.000 3.880 3.985 50,600 -0.06(-1.36%)
Dec 31, 2002 3.895 4.100 3.855 4.040 148,600 +0.15(+3.86%)
Dec 30, 2002 3.905 3.945 3.865 3.890 29,400 -0.11(-2.75%)
Dec 27, 2002 3.935 4.065 3.905 4.000 64,800 +0.06(+1.65%)
Dec 26, 2002 3.880 3.960 3.880 3.935 103,800 +0.02(+0.38%)
Dec 24, 2002 3.965 3.975 3.855 3.920 36,000 -0.03(-0.76%)
Dec 23, 2002 3.855 4.000 3.825 3.950 236,400 +0.01(+0.27%)
Dec 20, 2002 3.855 3.954 3.825 3.939 92,000 +0.08(+2.19%)
Dec 19, 2002 3.870 3.890 3.825 3.855 61,800 -0.05(-1.28%)
Dec 18, 2002 4.065 4.085 3.750 3.905 130,000 -0.18(-4.29%)
Dec 17, 2002 4.090 4.100 4.070 4.080 23,400 -0.04(-0.85%)
Dec 16, 2002 4.100 4.130 4.070 4.115 45,600 -0.01(-0.36%)
Dec 13, 2002 4.175 4.175 4.100 4.130 37,400 -0.05(-1.31%)
Dec 12, 2002 4.125 4.195 4.125 4.185 97,800 +0.06(+1.45%)
Dec 11, 2002 4.135 4.175 4.100 4.125 132,400 -0.03(-0.60%)
Dec 10, 2002 4.030 4.200 4.030 4.150 102,800 +0.10(+2.47%)
Dec 09, 2002 4.150 4.200 4.010 4.050 151,200 -0.17(-4.02%)
Dec 06, 2002 4.175 4.220 4.175 4.220 70,400 +0.02(+0.58%)
Dec 05, 2002 3.980 4.195 3.980 4.195 92,200 +0.10(+2.32%)
Dec 04, 2002 4.005 4.250 3.945 4.100 175,600 +0.07(+1.86%)
Dec 03, 2002 4.120 4.135 3.970 4.025 139,200 -0.20(-4.72%)
Dec 02, 2002 4.015 4.225 4.015 4.224 302,000 +0.21(+5.22%)
Nov 29, 2002 4.020 4.065 3.920 4.015 96,200 +0.02(+0.50%)
Nov 27, 2002 3.775 4.075 3.775 3.995 172,400 +0.19(+4.99%)
Nov 26, 2002 3.800 3.880 3.725 3.805 69,600 -0.02(-0.52%)
Nov 25, 2002 3.920 3.950 3.750 3.825 97,000 -0.03(-0.66%)
Nov 22, 2002 3.715 3.975 3.650 3.850 331,800 +0.13(+3.37%)
Nov 21, 2002 3.600 3.725 3.575 3.725 323,000 +0.18(+4.93%)
Nov 20, 2002 3.600 3.610 3.540 3.550 134,200 -0.04(-1.11%)
Nov 19, 2002 3.600 3.650 3.565 3.590 54,200 -0.04(-0.97%)
Nov 18, 2002 3.650 3.650 3.585 3.625 222,600 +0.04(+1.12%)
Nov 15, 2002 3.595 3.605 3.555 3.585 74,200 -0.02(-0.42%)
Nov 14, 2002 3.515 3.625 3.450 3.600 796,800 +0.11(+3.15%)
Nov 13, 2002 3.435 3.500 3.430 3.490 21,600 +0.06(+1.60%)
Nov 12, 2002 3.460 3.500 3.430 3.435 148,600 -0.02(-0.72%)
Nov 11, 2002 3.495 3.525 3.440 3.460 131,000 -0.03(-0.86%)
Nov 08, 2002 3.530 3.575 3.475 3.490 92,800 -0.09(-2.51%)
Nov 07, 2002 3.620 3.645 3.525 3.580 49,200 +0.03(+0.85%)
Nov 06, 2002 3.565 3.684 3.475 3.550 1,123,200 -0.01(-0.28%)
Nov 05, 2002 3.490 3.560 3.490 3.560 61,000 +0.06(+1.71%)
Nov 04, 2002 3.535 3.600 3.495 3.500 152,000 -0.02(-0.55%)
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.