Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radware Ltd (NQ: RDWR )

17.03 -0.17 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.900 2.980 2.895 2.910 52,004 +0.08(+3.01%)
Mar 30, 2009 2.910 2.910 2.800 2.825 46,820 -0.13(-4.56%)
Mar 26, 2009 2.785 2.980 2.784 2.960 301,422 +0.16(+5.71%)
Mar 25, 2009 2.810 2.825 2.725 2.800 102,124 +0.00(+0.18%)
Mar 24, 2009 2.720 2.800 2.720 2.795 55,970 +0.04(+1.45%)
Mar 23, 2009 2.780 2.790 2.705 2.755 119,860 +0.05(+2.04%)
Mar 20, 2009 2.825 2.825 2.690 2.700 43,290 -0.05(-2.00%)
Mar 19, 2009 2.845 2.845 2.650 2.755 43,560 +0.01(+0.55%)
Mar 18, 2009 2.905 2.905 2.670 2.740 138,208 -0.10(-3.69%)
Mar 17, 2009 2.860 2.925 2.800 2.845 264,848 -0.00(-0.18%)
Mar 16, 2009 2.865 2.940 2.820 2.850 197,718 -0.02(-0.52%)
Mar 13, 2009 2.840 2.900 2.825 2.865 106,994 +0.07(+2.32%)
Mar 12, 2009 2.695 2.815 2.695 2.800 227,782 +0.10(+3.70%)
Mar 11, 2009 2.715 2.750 2.695 2.700 56,330 -0.01(-0.55%)
Mar 10, 2009 2.625 2.740 2.615 2.715 73,468 +0.10(+3.82%)
Mar 09, 2009 2.625 2.650 2.580 2.615 275,206 +0.01(+0.38%)
Mar 06, 2009 2.580 2.645 2.575 2.605 202,488 +0.03(+1.17%)
Mar 05, 2009 2.545 2.610 2.545 2.575 135,668 -0.06(-2.28%)
Mar 04, 2009 2.450 2.635 2.375 2.635 851,112 -0.27(-9.14%)
Mar 02, 2009 2.905 3.010 2.880 2.900 134,718 -0.10(-3.49%)
Feb 27, 2009 3.125 3.235 3.005 3.005 62,062 -0.24(-7.25%)
Feb 26, 2009 3.280 3.325 3.225 3.240 99,674 +0.00(+0.00%)
Feb 25, 2009 3.000 3.450 2.960 3.240 633,432 +0.27(+8.91%)
Feb 24, 2009 2.780 3.010 2.780 2.975 133,386 +0.13(+4.39%)
Feb 23, 2009 2.750 3.075 2.750 2.850 164,854 +0.08(+3.07%)
Feb 20, 2009 2.830 2.835 2.765 2.765 22,368 -0.04(-1.43%)
Feb 19, 2009 2.845 2.909 2.805 2.805 30,336 -0.19(-6.50%)
Feb 18, 2009 2.980 3.035 2.965 3.000 37,734 +0.00(+0.00%)
Feb 17, 2009 3.000 3.015 2.970 3.000 36,084 -0.09(-2.91%)
Feb 13, 2009 3.055 3.150 3.055 3.090 30,292 +0.05(+1.81%)
Feb 12, 2009 3.015 3.065 2.995 3.035 25,600 -0.01(-0.49%)
Feb 11, 2009 3.010 3.055 2.935 3.050 57,452 -0.03(-0.81%)
Feb 10, 2009 3.095 3.095 2.955 3.075 112,586 +0.28(+9.82%)
Feb 09, 2009 3.095 3.095 2.795 2.800 41,644 -0.08(-2.95%)
Feb 06, 2009 2.845 3.125 2.780 2.885 97,474 +0.15(+5.48%)
Feb 05, 2009 2.625 2.745 2.625 2.735 10,800 +0.06(+2.24%)
Feb 04, 2009 2.800 2.800 2.620 2.675 17,206 -0.01(-0.19%)
Feb 03, 2009 2.765 2.774 2.650 2.680 23,600 +0.03(+0.94%)
Feb 02, 2009 2.655 2.690 2.520 2.655 24,382 -0.12(-4.32%)
Jan 30, 2009 2.975 2.975 2.775 2.775 14,564 -0.08(-2.97%)
Jan 29, 2009 2.990 3.050 2.825 2.860 34,942 -0.09(-3.05%)
Jan 28, 2009 2.935 3.005 2.650 2.950 140,532 +0.01(+0.17%)
Jan 27, 2009 2.970 2.980 2.900 2.945 28,326 +0.00(+0.00%)
Jan 26, 2009 2.925 3.025 2.925 2.945 33,332 +0.10(+3.70%)
Jan 23, 2009 2.695 2.895 2.695 2.840 27,522 +0.08(+3.09%)
Jan 22, 2009 2.745 2.760 2.700 2.755 27,752 -0.12(-4.01%)
Jan 21, 2009 2.660 2.875 2.660 2.870 104,784 -0.13(-4.33%)
Jan 20, 2009 3.055 3.170 2.980 3.000 62,104 +0.10(+3.45%)
Jan 16, 2009 2.985 3.025 2.850 2.900 31,400 -0.10(-3.17%)
Jan 15, 2009 2.935 3.025 2.935 2.995 28,064 +0.02(+0.84%)
Jan 14, 2009 3.160 3.160 2.850 2.970 26,060 -0.13(-4.35%)
Jan 13, 2009 3.030 3.180 3.030 3.105 23,976 +0.07(+2.31%)
Jan 12, 2009 2.885 3.150 2.885 3.035 35,254 +0.18(+6.12%)
Jan 09, 2009 2.920 3.140 2.810 2.860 54,370 -0.02(-0.87%)
Jan 08, 2009 2.840 2.885 2.765 2.885 25,400 -0.01(-0.17%)
Jan 07, 2009 2.955 2.955 2.730 2.890 38,118 -0.08(-2.69%)
Jan 06, 2009 2.905 2.995 2.885 2.970 46,248 +0.13(+4.58%)
Jan 05, 2009 2.835 2.975 2.785 2.840 87,060 +0.04(+1.43%)
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.