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 (%)
Aug 29, 2008 4.865 4.925 4.840 4.875 145,160 +0.03(+0.52%)
Aug 28, 2008 4.800 4.860 4.675 4.850 117,204 +0.04(+0.83%)
Aug 27, 2008 4.730 4.810 4.720 4.810 228,732 +0.11(+2.34%)
Aug 26, 2008 4.690 4.800 4.633 4.700 129,108 +0.03(+0.53%)
Aug 25, 2008 4.775 4.820 4.675 4.675 157,216 -0.07(-1.37%)
Aug 22, 2008 4.740 4.835 4.695 4.740 165,382 +0.04(+0.74%)
Aug 21, 2008 4.665 4.785 4.647 4.705 145,802 +0.03(+0.53%)
Aug 20, 2008 4.685 4.795 4.675 4.680 363,206 +0.02(+0.43%)
Aug 19, 2008 4.680 4.710 4.630 4.660 200,748 -0.02(-0.43%)
Aug 18, 2008 4.675 4.955 4.645 4.680 316,302 +0.06(+1.41%)
Aug 15, 2008 4.500 4.780 4.440 4.615 838,456 +0.15(+3.24%)
Aug 14, 2008 4.485 4.575 4.430 4.470 708,684 -0.00(-0.11%)
Aug 13, 2008 4.402 4.500 4.380 4.475 83,714 +0.08(+1.94%)
Aug 12, 2008 4.160 4.435 4.150 4.390 147,844 +0.18(+4.40%)
Aug 11, 2008 4.015 4.245 4.015 4.205 97,862 +0.17(+4.34%)
Aug 08, 2008 4.030 4.100 3.925 4.030 129,894 -0.02(-0.50%)
Aug 07, 2008 3.750 4.075 3.750 4.050 253,488 +0.30(+8.00%)
Aug 06, 2008 3.895 3.895 3.745 3.750 513,884 -0.15(-3.97%)
Aug 05, 2008 4.010 4.050 3.875 3.905 194,410 -0.01(-0.26%)
Aug 04, 2008 3.965 4.010 3.900 3.915 198,548 -0.07(-1.76%)
Aug 01, 2008 4.075 4.098 3.985 3.985 185,534 -0.14(-3.39%)
Jul 31, 2008 4.080 4.170 4.045 4.125 103,010 +0.00(+0.00%)
Jul 30, 2008 4.140 4.215 3.980 4.125 359,980 -0.01(-0.36%)
Jul 29, 2008 4.140 4.225 4.115 4.140 84,242 -0.00(-0.12%)
Jul 28, 2008 4.250 4.250 4.100 4.145 82,906 -0.11(-2.47%)
Jul 25, 2008 4.145 4.295 4.145 4.250 162,304 +0.09(+2.16%)
Jul 24, 2008 4.325 4.325 4.125 4.160 172,758 -0.18(-4.26%)
Jul 23, 2008 4.440 4.480 4.235 4.345 211,304 +0.02(+0.46%)
Jul 22, 2008 4.385 4.385 4.250 4.325 334,146 -0.10(-2.26%)
Jul 21, 2008 4.400 4.425 4.225 4.425 235,984 +0.02(+0.57%)
Jul 18, 2008 4.435 4.455 4.295 4.400 91,960 -0.05(-1.23%)
Jul 17, 2008 4.295 4.505 4.275 4.455 180,072 +0.20(+4.70%)
Jul 16, 2008 4.105 4.290 4.105 4.255 169,944 +0.13(+3.15%)
Jul 15, 2008 3.975 4.200 3.925 4.125 360,932 +0.14(+3.51%)
Jul 14, 2008 4.105 4.200 3.940 3.985 151,980 -0.10(-2.45%)
Jul 11, 2008 4.085 4.135 4.020 4.085 106,050 -0.03(-0.61%)
Jul 10, 2008 4.065 4.110 3.960 4.110 665,026 +0.02(+0.37%)
Jul 09, 2008 4.200 4.305 4.030 4.095 315,064 -0.06(-1.33%)
Jul 08, 2008 4.110 4.173 4.110 4.150 143,228 +0.02(+0.48%)
Jul 07, 2008 4.175 4.260 3.995 4.130 522,882 -0.15(-3.39%)
Jul 04, 2008 4.400 4.420 4.223 4.275 301,130 +0.00(+0.00%)
Jul 03, 2008 4.400 4.420 4.223 4.275 301,130 -0.12(-2.84%)
Jul 02, 2008 4.450 4.500 4.235 4.400 373,906 -0.04(-0.90%)
Jul 01, 2008 4.400 4.503 4.315 4.440 249,794 +0.04(+0.79%)
Jun 30, 2008 4.440 4.620 4.395 4.405 421,658 -0.14(-3.08%)
Jun 27, 2008 4.560 4.600 4.495 4.545 143,954 -0.05(-1.20%)
Jun 26, 2008 4.565 4.675 4.500 4.600 180,054 -0.08(-1.71%)
Jun 25, 2008 4.720 4.755 4.650 4.680 701,686 -0.06(-1.27%)
Jun 24, 2008 4.750 4.875 4.715 4.740 489,960 -0.04(-0.94%)
Jun 23, 2008 4.885 4.905 4.785 4.785 86,828 -0.18(-3.72%)
Jun 20, 2008 4.995 5.010 4.890 4.970 189,330 -0.04(-0.80%)
Jun 19, 2008 4.880 5.010 4.855 5.010 132,558 +0.12(+2.35%)
Jun 18, 2008 4.930 4.990 4.875 4.895 139,318 -0.11(-2.20%)
Jun 17, 2008 4.895 5.010 4.890 5.005 132,376 +0.02(+0.50%)
Jun 16, 2008 5.025 5.100 4.960 4.980 119,844 -0.09(-1.87%)
Jun 13, 2008 5.080 5.180 5.030 5.075 112,934 -0.00(-0.10%)
Jun 12, 2008 4.975 5.095 4.975 5.080 72,594 +0.12(+2.32%)
Jun 11, 2008 4.865 5.000 4.815 4.965 173,968 +0.08(+1.74%)
Jun 10, 2008 4.895 4.910 4.815 4.880 148,990 -0.07(-1.41%)
Jun 09, 2008 4.950 4.965 4.815 4.950 74,776 +0.00(+0.10%)
Jun 06, 2008 4.915 4.965 4.825 4.945 63,238 -0.00(-0.10%)
Jun 05, 2008 4.935 4.970 4.895 4.950 204,528 +0.00(+0.00%)
Jun 04, 2008 4.925 4.950 4.865 4.950 166,918 +0.00(+0.00%)
Jun 03, 2008 4.950 4.965 4.860 4.950 297,944 +0.02(+0.41%)
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.