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 (%)
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%)
Jun 02, 2008 4.915 5.025 4.900 4.930 136,112 +0.04(+0.82%)
May 30, 2008 5.005 5.160 4.875 4.890 657,810 -0.14(-2.69%)
May 29, 2008 5.010 5.070 4.955 5.025 377,870 +0.05(+1.01%)
May 28, 2008 5.000 5.060 4.925 4.975 466,954 +0.01(+0.30%)
May 27, 2008 4.920 4.975 4.860 4.960 94,486 +0.03(+0.51%)
May 26, 2008 4.980 5.000 4.885 4.935 233,430 +0.00(+0.00%)
May 23, 2008 4.980 5.000 4.885 4.935 233,430 -0.07(-1.40%)
May 22, 2008 4.980 5.035 4.910 5.005 128,868 +0.01(+0.30%)
May 21, 2008 4.965 5.050 4.885 4.990 151,850 +0.02(+0.30%)
May 20, 2008 4.970 4.990 4.880 4.975 120,130 -0.01(-0.20%)
May 19, 2008 4.970 5.000 4.950 4.985 99,828 +0.02(+0.30%)
May 16, 2008 4.975 5.000 4.945 4.970 135,704 -0.00(-0.10%)
May 15, 2008 5.000 5.065 4.880 4.975 256,572 +0.01(+0.20%)
May 14, 2008 4.975 5.055 4.870 4.965 206,386 +0.01(+0.20%)
May 13, 2008 4.855 4.990 4.830 4.955 129,138 +0.12(+2.38%)
May 12, 2008 4.800 4.900 4.785 4.840 95,170 +0.04(+0.83%)
May 09, 2008 4.750 4.820 4.745 4.800 145,854 +0.02(+0.42%)
May 08, 2008 4.770 4.840 4.750 4.780 91,914 +0.03(+0.63%)
May 07, 2008 4.975 4.975 4.705 4.750 184,164 -0.11(-2.26%)
May 06, 2008 4.800 4.885 4.725 4.860 255,814 +0.06(+1.14%)
May 05, 2008 4.755 4.869 4.710 4.805 212,564 +0.08(+1.80%)
May 02, 2008 4.825 4.865 4.695 4.720 343,034 -0.08(-1.77%)
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.