Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radware Ltd (NQ: RDWR )

16.90 +0.28 (+1.68%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 23, 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 (%)
May 28, 2010 9.535 9.600 9.420 9.455 225,356 -0.08(-0.84%)
May 27, 2010 9.320 9.550 9.320 9.535 177,806 +0.38(+4.15%)
May 26, 2010 9.225 9.675 9.140 9.155 491,032 -0.07(-0.70%)
May 25, 2010 9.020 9.270 8.765 9.220 194,672 +0.02(+0.16%)
May 24, 2010 9.105 9.415 9.100 9.205 184,936 -0.04(-0.38%)
May 21, 2010 9.095 9.460 8.965 9.240 228,598 +0.02(+0.16%)
May 20, 2010 9.205 9.355 9.155 9.225 222,362 -0.32(-3.35%)
May 19, 2010 9.655 9.700 9.355 9.545 206,620 -0.19(-1.95%)
May 18, 2010 10.00 10.00 9.620 9.735 162,214 -0.24(-2.41%)
May 17, 2010 9.995 10.04 9.635 9.975 279,982 -0.03(-0.25%)
May 14, 2010 10.26 10.26 9.860 10.00 167,620 -0.33(-3.19%)
May 13, 2010 10.20 10.49 10.16 10.33 333,062 +0.23(+2.28%)
May 12, 2010 9.775 10.31 9.775 10.10 257,990 +0.32(+3.27%)
May 11, 2010 9.675 9.935 9.320 9.780 209,962 +0.31(+3.27%)
May 10, 2010 9.360 9.690 9.273 9.470 218,014 +0.37(+4.01%)
May 07, 2010 9.265 9.445 9.030 9.105 489,068 -0.28(-2.93%)
May 06, 2010 9.830 9.850 8.885 9.380 588,008 -0.50(-5.11%)
May 05, 2010 9.690 9.935 9.550 9.885 413,502 -0.10(-1.00%)
May 04, 2010 9.995 10.08 9.750 9.985 301,034 -0.24(-2.30%)
May 03, 2010 9.740 10.22 9.695 10.22 312,180 +0.33(+3.28%)
Apr 30, 2010 10.46 10.47 9.870 9.895 641,040 -0.63(-6.03%)
Apr 29, 2010 11.35 11.39 9.535 10.53 1,554,192 -0.81(-7.10%)
Apr 28, 2010 11.77 11.91 11.05 11.34 702,400 -0.43(-3.70%)
Apr 27, 2010 11.94 12.00 11.61 11.77 425,336 -0.17(-1.38%)
Apr 26, 2010 11.23 12.00 11.21 11.94 601,466 +0.67(+5.90%)
Apr 23, 2010 11.39 11.40 11.12 11.27 173,348 -0.05(-0.49%)
Apr 22, 2010 11.16 11.38 10.97 11.32 273,662 +0.13(+1.16%)
Apr 21, 2010 11.46 11.46 11.06 11.20 432,090 -0.19(-1.67%)
Apr 20, 2010 11.24 11.47 11.19 11.38 165,806 +0.23(+2.11%)
Apr 19, 2010 11.05 11.35 10.98 11.15 150,908 -0.04(-0.31%)
Apr 16, 2010 11.35 11.36 11.02 11.19 136,972 -0.18(-1.58%)
Apr 15, 2010 11.43 11.46 11.25 11.37 147,990 -0.16(-1.39%)
Apr 14, 2010 11.30 11.57 11.30 11.53 232,266 +0.25(+2.17%)
Apr 13, 2010 11.49 11.49 11.14 11.28 218,246 -0.19(-1.66%)
Apr 12, 2010 11.32 11.52 11.28 11.47 276,502 +0.14(+1.24%)
Apr 09, 2010 11.31 11.43 11.22 11.33 198,018 -0.03(-0.26%)
Apr 08, 2010 11.46 11.46 10.90 11.36 461,858 -0.18(-1.52%)
Apr 07, 2010 11.93 11.95 11.46 11.54 328,476 -0.29(-2.49%)
Apr 06, 2010 11.68 12.03 11.55 11.83 503,972 +0.18(+1.50%)
Apr 05, 2010 11.31 11.65 11.15 11.65 298,510 +0.50(+4.48%)
Apr 01, 2010 11.08 11.15 11.15 11.15 288,000 +0.12(+1.04%)
Mar 31, 2010 11.36 11.36 10.96 11.04 368,974 -0.12(-1.03%)
Mar 30, 2010 10.80 11.26 10.77 11.15 407,638 +0.43(+4.06%)
Mar 29, 2010 10.71 10.79 10.65 10.72 202,292 +0.12(+1.13%)
Mar 26, 2010 10.48 10.82 10.48 10.60 234,312 +0.08(+0.76%)
Mar 25, 2010 10.94 10.99 10.47 10.52 335,236 -0.29(-2.64%)
Mar 24, 2010 10.71 11.00 10.69 10.80 612,184 +0.14(+1.36%)
Mar 23, 2010 10.36 10.68 10.36 10.66 394,684 +0.38(+3.65%)
Mar 22, 2010 10.14 10.30 10.09 10.29 109,258 +0.13(+1.28%)
Mar 19, 2010 10.14 10.17 9.885 10.15 152,690 +0.03(+0.30%)
Mar 18, 2010 10.00 10.19 9.905 10.12 358,854 +0.15(+1.50%)
Mar 17, 2010 9.845 10.12 9.830 9.975 568,228 +0.21(+2.10%)
Mar 16, 2010 9.325 9.770 9.310 9.770 412,040 +0.34(+3.61%)
Mar 15, 2010 9.335 9.450 9.250 9.430 141,562 +0.05(+0.59%)
Mar 12, 2010 9.375 9.414 9.200 9.375 201,246 +0.04(+0.37%)
Mar 11, 2010 9.245 9.375 9.125 9.340 260,032 +0.13(+1.47%)
Mar 10, 2010 8.980 9.250 8.980 9.205 279,856 +0.21(+2.39%)
Mar 09, 2010 9.045 9.150 8.975 8.990 156,014 -0.05(-0.61%)
Mar 08, 2010 9.050 9.079 9.000 9.045 92,370 -0.01(-0.11%)
Mar 05, 2010 9.125 9.140 8.945 9.055 215,886 -0.03(-0.33%)
Mar 04, 2010 9.030 9.125 8.980 9.085 107,942 +0.06(+0.61%)
Mar 03, 2010 9.090 9.105 8.910 9.030 106,512 -0.02(-0.17%)
Mar 02, 2010 8.970 9.100 8.885 9.045 445,176 +0.16(+1.80%)
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.