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

Radware Ltd (NQ: RDWR )

16.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 30, 2005 9.400 9.590 9.350 9.525 330,772 +0.12(+1.22%)
Sep 29, 2005 9.455 9.455 9.280 9.410 442,564 -0.08(-0.90%)
Sep 28, 2005 9.550 9.590 9.360 9.495 298,890 +0.02(+0.21%)
Sep 27, 2005 9.695 9.725 9.420 9.475 257,796 -0.27(-2.77%)
Sep 26, 2005 9.725 9.900 9.655 9.745 1,248,146 +0.25(+2.69%)
Sep 23, 2005 9.490 9.591 9.185 9.490 1,282,026 +0.24(+2.59%)
Sep 22, 2005 9.250 9.310 8.830 9.250 410,460 +0.34(+3.82%)
Sep 21, 2005 8.755 8.970 8.755 8.910 418,072 +0.20(+2.30%)
Sep 20, 2005 8.705 8.841 8.630 8.710 126,674 +0.03(+0.29%)
Sep 19, 2005 8.785 8.935 8.650 8.685 183,404 -0.10(-1.14%)
Sep 16, 2005 8.785 8.900 8.780 8.785 373,882 +0.02(+0.17%)
Sep 15, 2005 8.955 8.995 8.750 8.770 430,754 -0.13(-1.52%)
Sep 14, 2005 8.990 9.020 8.800 8.905 959,800 +0.06(+0.74%)
Sep 13, 2005 8.500 8.965 8.475 8.840 1,634,520 +0.47(+5.62%)
Sep 12, 2005 8.370 8.435 8.300 8.370 180,572 +0.04(+0.54%)
Sep 09, 2005 8.225 8.385 8.160 8.325 111,664 +0.10(+1.22%)
Sep 08, 2005 8.320 8.365 8.200 8.225 179,658 -0.13(-1.56%)
Sep 07, 2005 8.450 8.645 8.275 8.355 637,190 -0.11(-1.24%)
Sep 06, 2005 8.500 8.550 8.315 8.460 618,174 +0.15(+1.74%)
Sep 02, 2005 8.375 8.395 8.235 8.315 75,996 +0.04(+0.48%)
Sep 01, 2005 8.115 8.325 8.115 8.275 133,890 +0.11(+1.29%)
Aug 31, 2005 8.005 8.220 7.995 8.170 96,304 +0.17(+2.12%)
Aug 30, 2005 8.045 8.120 7.970 8.000 80,664 -0.10(-1.23%)
Aug 29, 2005 7.960 8.145 7.940 8.100 118,316 +0.13(+1.69%)
Aug 26, 2005 7.955 8.035 7.935 7.965 188,996 -0.03(-0.38%)
Aug 25, 2005 7.990 8.040 7.960 7.995 308,208 -0.03(-0.44%)
Aug 24, 2005 8.080 8.080 7.950 8.030 532,804 -0.01(-0.12%)
Aug 23, 2005 8.260 8.260 8.025 8.040 302,896 -0.22(-2.60%)
Aug 22, 2005 8.345 8.380 8.200 8.255 121,054 -0.08(-1.02%)
Aug 19, 2005 8.500 8.550 8.255 8.340 229,512 -0.16(-1.88%)
Aug 18, 2005 8.415 8.550 8.400 8.500 527,580 +0.08(+0.98%)
Aug 17, 2005 8.125 8.500 8.125 8.418 1,290,834 +0.29(+3.60%)
Aug 16, 2005 7.915 8.145 7.790 8.125 503,088 +0.25(+3.17%)
Aug 15, 2005 7.915 7.995 7.850 7.875 250,570 +0.00(+0.00%)
Aug 12, 2005 8.020 8.020 7.815 7.875 185,750 -0.22(-2.72%)
Aug 11, 2005 7.870 8.125 7.825 8.095 289,208 +0.27(+3.38%)
Aug 10, 2005 7.925 8.010 7.740 7.830 277,146 -0.13(-1.63%)
Aug 09, 2005 8.115 8.115 7.800 7.960 628,036 -0.13(-1.61%)
Aug 08, 2005 8.150 8.175 8.020 8.090 249,062 -0.06(-0.74%)
Aug 05, 2005 8.195 8.420 8.105 8.150 427,792 -0.12(-1.39%)
Aug 04, 2005 8.160 8.360 8.025 8.265 414,302 +0.13(+1.60%)
Aug 03, 2005 8.395 8.435 8.010 8.135 958,818 -0.31(-3.73%)
Aug 02, 2005 8.590 8.610 8.315 8.450 596,950 -0.07(-0.82%)
Aug 01, 2005 8.560 8.660 8.460 8.520 303,402 +0.00(+0.06%)
Jul 29, 2005 8.505 8.690 8.355 8.515 339,854 +0.02(+0.18%)
Jul 28, 2005 8.690 8.745 8.490 8.500 391,904 -0.12(-1.33%)
Jul 27, 2005 8.850 8.910 8.555 8.615 545,846 +0.02(+0.23%)
Jul 26, 2005 8.515 8.850 8.460 8.595 701,352 +0.09(+1.06%)
Jul 25, 2005 8.375 8.550 8.375 8.505 240,996 +0.14(+1.67%)
Jul 22, 2005 8.260 8.425 8.250 8.365 283,412 +0.06(+0.78%)
Jul 21, 2005 8.375 8.520 8.210 8.300 1,117,064 -0.06(-0.78%)
Jul 20, 2005 8.210 8.695 8.185 8.365 901,346 -0.01(-0.12%)
Jul 19, 2005 8.505 8.855 8.225 8.375 837,706 -0.10(-1.18%)
Jul 18, 2005 8.330 8.550 8.275 8.475 493,482 +0.04(+0.47%)
Jul 15, 2005 8.225 8.490 8.195 8.435 284,790 +0.17(+2.06%)
Jul 14, 2005 8.495 8.495 8.070 8.265 613,040 -0.08(-1.02%)
Jul 13, 2005 8.600 8.675 8.350 8.350 485,768 -0.15(-1.76%)
Jul 12, 2005 8.250 8.525 8.125 8.500 960,200 +0.24(+2.97%)
Jul 11, 2005 7.965 8.300 7.955 8.255 624,280 +0.17(+2.10%)
Jul 08, 2005 7.875 8.200 7.780 8.085 1,278,814 +0.22(+2.80%)
Jul 07, 2005 7.495 7.965 7.405 7.865 1,476,432 +0.27(+3.55%)
Jul 06, 2005 7.640 7.710 7.530 7.595 755,222 -0.08(-1.11%)
Jul 05, 2005 7.500 7.750 7.400 7.680 1,423,600 +0.02(+0.26%)
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.