Radware Ltd (NQ: RDWR )

30.49 USD +0.03 (+0.10%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 31.18 31.23 30.25 30.46 1,400,802 -0.64(-2.06%)
Jun 17, 2021 31.24 31.85 30.98 31.10 418,997 +0.06(+0.19%)
Jun 16, 2021 30.51 31.27 30.46 31.04 596,427 +0.48(+1.57%)
Jun 15, 2021 30.21 30.88 29.72 30.56 422,361 +0.35(+1.16%)
Jun 14, 2021 29.89 30.24 29.78 30.21 321,738 +0.24(+0.80%)
Jun 11, 2021 29.82 30.00 28.42 29.97 256,139 +0.16(+0.54%)
Jun 10, 2021 29.80 29.96 29.69 29.81 280,923 +0.12(+0.40%)
Jun 09, 2021 29.55 29.70 29.47 29.69 132,264 +0.14(+0.47%)
Jun 08, 2021 29.37 29.60 29.36 29.55 304,809 +0.40(+1.37%)
Jun 07, 2021 29.00 29.27 28.87 29.15 193,331 +0.15(+0.52%)
Jun 04, 2021 28.70 29.20 28.51 29.00 206,595 +0.31(+1.08%)
Jun 03, 2021 28.51 28.83 28.35 28.69 532,341 +0.15(+0.53%)
Jun 02, 2021 28.90 28.97 28.50 28.54 480,193 -0.36(-1.25%)
Jun 01, 2021 29.13 29.34 28.73 28.90 180,549 -0.30(-1.03%)
May 28, 2021 29.52 29.70 29.16 29.20 142,662 -0.30(-1.02%)
May 27, 2021 29.00 29.53 28.96 29.50 466,307 +0.35(+1.20%)
May 26, 2021 28.79 29.45 28.79 29.15 548,929 +0.31(+1.07%)
May 25, 2021 30.10 30.10 28.71 28.84 198,722 -0.12(-0.41%)
May 24, 2021 28.58 29.26 28.54 28.96 342,331 +0.46(+1.61%)
May 21, 2021 28.76 28.93 28.49 28.50 145,491 -0.18(-0.63%)
May 20, 2021 28.30 28.82 28.13 28.68 325,155 +0.51(+1.81%)
May 19, 2021 27.81 28.18 27.39 28.17 185,136 +0.06(+0.21%)
May 18, 2021 28.05 28.51 28.05 28.11 194,798 +0.05(+0.18%)
May 17, 2021 28.00 28.33 27.93 28.06 263,665 -0.01(-0.04%)
May 14, 2021 27.84 28.25 27.68 28.07 234,017 +0.39(+1.41%)
May 13, 2021 27.63 28.09 27.52 27.68 241,788 +0.22(+0.80%)
May 12, 2021 27.36 27.70 27.28 27.46 232,937 -0.02(-0.07%)
May 11, 2021 26.92 27.70 26.65 27.48 455,210 +0.06(+0.22%)
May 10, 2021 27.69 27.92 27.41 27.42 220,814 -0.41(-1.47%)
May 07, 2021 27.53 28.05 27.52 27.83 311,476 +0.30(+1.09%)
May 06, 2021 28.88 28.88 27.30 27.53 295,495 -0.19(-0.69%)
May 05, 2021 27.72 28.51 27.01 27.72 408,074 +0.33(+1.20%)
May 04, 2021 27.56 27.82 27.01 27.39 436,552 -0.19(-0.69%)
May 03, 2021 27.86 27.94 27.55 27.58 340,263 -0.13(-0.47%)
Apr 30, 2021 28.06 28.81 27.61 27.71 284,800 -0.59(-2.08%)
Apr 29, 2021 28.55 28.79 27.99 28.30 238,794 -0.14(-0.49%)
Apr 28, 2021 29.22 29.32 28.36 28.44 810,325 -0.87(-2.97%)
Apr 27, 2021 29.75 29.75 29.20 29.31 349,859 -0.33(-1.11%)
Apr 26, 2021 29.75 29.87 29.60 29.64 258,338 -0.11(-0.37%)
Apr 23, 2021 29.50 29.84 29.30 29.75 292,200 +0.34(+1.16%)
Apr 22, 2021 28.86 29.42 28.81 29.41 477,251 +0.29(+1.00%)
Apr 21, 2021 28.91 29.32 28.66 29.12 576,906 +0.17(+0.59%)
Apr 20, 2021 29.12 29.12 28.66 28.95 548,644 -0.05(-0.17%)
Apr 19, 2021 28.50 29.39 28.48 29.00 657,296 +0.57(+2.00%)
Apr 16, 2021 28.80 29.04 28.30 28.43 1,019,500 -0.16(-0.56%)
Apr 15, 2021 28.42 28.92 28.19 28.59 294,344 +0.27(+0.95%)
Apr 14, 2021 27.32 28.36 27.32 28.32 526,379 +0.51(+1.83%)
Apr 13, 2021 27.61 27.88 27.26 27.81 484,971 +0.36(+1.31%)
Apr 12, 2021 26.71 27.62 26.58 27.45 466,596 +0.74(+2.77%)
Apr 09, 2021 26.78 26.86 26.50 26.71 105,300 -0.12(-0.45%)
Apr 08, 2021 26.94 27.10 26.73 26.83 163,183 +0.17(+0.64%)
Apr 07, 2021 26.97 27.11 26.58 26.66 290,726 -0.31(-1.15%)
Apr 06, 2021 26.76 27.09 26.42 26.97 151,053 +0.25(+0.94%)
Apr 05, 2021 26.04 26.76 25.00 26.72 202,825 +0.27(+1.02%)
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.