Radware Ltd (NQ: RDWR )

18.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 18.92 18.93 18.67 18.79 317,640 -0.04(-0.21%)
Mar 26, 2024 18.75 19.00 18.71 18.83 230,266 +0.08(+0.43%)
Mar 25, 2024 19.02 19.02 18.71 18.75 140,101 -0.26(-1.37%)
Mar 22, 2024 19.36 19.45 19.00 19.01 206,152 -0.42(-2.16%)
Mar 21, 2024 19.68 19.86 19.43 19.43 104,337 -0.16(-0.82%)
Mar 20, 2024 19.41 19.61 19.24 19.59 188,223 +0.21(+1.08%)
Mar 19, 2024 19.26 19.40 19.00 19.38 166,993 -0.02(-0.10%)
Mar 18, 2024 19.63 19.81 19.16 19.40 275,893 -0.15(-0.77%)
Mar 15, 2024 20.24 20.47 19.52 19.55 2,647,624 -0.83(-4.07%)
Mar 14, 2024 20.55 20.69 20.05 20.38 469,702 -0.24(-1.16%)
Mar 13, 2024 20.28 20.94 20.28 20.62 404,100 +0.42(+2.08%)
Mar 12, 2024 20.15 20.39 19.56 20.20 432,701 -0.01(-0.05%)
Mar 11, 2024 18.83 20.59 18.79 20.21 868,096 +1.84(+10.02%)
Mar 08, 2024 18.09 18.50 18.06 18.37 109,309 +0.30(+1.66%)
Mar 07, 2024 18.08 18.22 17.81 18.07 78,366 +0.10(+0.56%)
Mar 06, 2024 17.95 18.18 17.83 17.97 100,175 +0.19(+1.07%)
Mar 05, 2024 18.26 18.26 17.64 17.78 101,294 -0.53(-2.89%)
Mar 04, 2024 17.84 18.32 17.79 18.31 174,493 +0.40(+2.23%)
Mar 01, 2024 17.71 18.13 17.57 17.91 119,178 +0.15(+0.84%)
Feb 29, 2024 17.71 17.80 17.26 17.76 114,764 +0.16(+0.91%)
Feb 28, 2024 17.59 17.81 17.47 17.60 86,545 -0.10(-0.56%)
Feb 27, 2024 17.83 17.89 17.46 17.70 107,592 -0.13(-0.73%)
Feb 26, 2024 17.72 17.99 17.71 17.83 167,160 +0.11(+0.62%)
Feb 23, 2024 17.84 17.98 17.69 17.72 106,807 -0.12(-0.67%)
Feb 22, 2024 17.47 17.87 17.38 17.84 122,441 +0.58(+3.36%)
Feb 21, 2024 17.52 17.68 17.13 17.26 205,604 -0.45(-2.54%)
Feb 20, 2024 17.92 17.93 17.70 17.71 144,860 -0.38(-2.10%)
Feb 16, 2024 18.12 18.24 17.97 18.09 94,775 -0.19(-1.04%)
Feb 15, 2024 18.47 18.54 18.10 18.28 79,527 -0.19(-1.03%)
Feb 14, 2024 18.31 18.53 18.17 18.47 78,151 +0.30(+1.65%)
Feb 13, 2024 18.45 18.68 18.16 18.17 90,688 -0.71(-3.76%)
Feb 12, 2024 19.22 19.22 18.81 18.88 209,597 -0.47(-2.43%)
Feb 09, 2024 19.31 19.47 19.14 19.35 140,969 -0.06(-0.31%)
Feb 08, 2024 18.60 19.65 18.29 19.41 254,878 +0.88(+4.72%)
Feb 07, 2024 19.00 19.00 17.46 18.54 173,233 +0.16(+0.90%)
Feb 06, 2024 18.21 18.39 18.12 18.37 232,759 +0.03(+0.16%)
Feb 05, 2024 18.63 18.63 18.28 18.34 97,762 -0.42(-2.24%)
Feb 02, 2024 18.85 18.85 18.51 18.76 98,316 -0.12(-0.64%)
Feb 01, 2024 18.33 18.92 18.33 18.88 168,830 +0.60(+3.28%)
Jan 31, 2024 18.25 18.59 18.14 18.28 181,885 -0.06(-0.33%)
Jan 30, 2024 18.85 18.87 18.12 18.34 553,289 -0.40(-2.13%)
Jan 29, 2024 18.27 18.75 18.16 18.74 131,754 +0.48(+2.63%)
Jan 26, 2024 18.66 18.69 18.18 18.26 129,804 -0.40(-2.17%)
Jan 25, 2024 18.29 18.70 18.28 18.66 160,839 +0.41(+2.27%)
Jan 24, 2024 18.02 18.37 17.54 18.25 180,311 +0.35(+1.96%)
Jan 23, 2024 17.94 18.01 17.61 17.90 191,684 +0.09(+0.51%)
Jan 22, 2024 17.10 17.82 16.67 17.81 403,505 +0.82(+4.83%)
Jan 19, 2024 17.00 17.07 16.84 16.99 685,368 +0.09(+0.53%)
Jan 18, 2024 16.77 17.06 16.59 16.90 383,232 +0.30(+1.81%)
Jan 17, 2024 16.70 16.96 16.60 16.60 90,809 -0.21(-1.25%)
Jan 16, 2024 16.57 16.83 16.46 16.81 233,007 +0.11(+0.66%)
Jan 12, 2024 16.91 17.17 16.67 16.70 120,342 -0.10(-0.60%)
Jan 11, 2024 16.53 16.83 16.41 16.80 90,014 +0.29(+1.76%)
Jan 10, 2024 16.47 16.55 15.75 16.51 75,666 +0.11(+0.67%)
Jan 09, 2024 16.11 16.44 16.00 16.40 99,320 +0.40(+2.50%)
Jan 08, 2024 15.75 16.12 15.75 16.00 123,503 +0.29(+1.85%)
Jan 05, 2024 15.89 15.90 15.71 15.71 106,657 -0.17(-1.07%)
Jan 04, 2024 15.92 16.20 15.78 15.88 86,958 -0.09(-0.56%)
Jan 03, 2024 16.19 16.31 15.96 15.97 91,202 -0.37(-2.26%)
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.