Radware Ltd (NQ: RDWR )

32.23 USD +0.04 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 31.94 32.51 31.94 32.23 143,838 +0.04(+0.12%)
Jul 29, 2021 32.60 32.60 31.99 32.19 193,728 -0.08(-0.25%)
Jul 28, 2021 31.97 32.50 31.35 32.27 410,243 +1.73(+5.66%)
Jul 27, 2021 31.07 31.13 30.33 30.54 176,580 -0.49(-1.58%)
Jul 26, 2021 31.01 31.36 30.89 31.03 135,880 -0.01(-0.03%)
Jul 23, 2021 31.11 31.11 30.75 31.04 172,636 +0.09(+0.29%)
Jul 22, 2021 30.58 31.04 30.35 30.95 127,034 +0.31(+1.01%)
Jul 21, 2021 30.99 30.99 30.41 30.64 116,020 -0.24(-0.78%)
Jul 20, 2021 29.91 31.10 29.81 30.88 281,690 +0.92(+3.07%)
Jul 19, 2021 30.35 30.38 29.77 29.96 241,298 -0.42(-1.38%)
Jul 16, 2021 30.40 30.76 30.16 30.38 141,754 -0.03(-0.10%)
Jul 15, 2021 31.14 31.29 30.14 30.41 353,439 -0.85(-2.72%)
Jul 14, 2021 31.84 31.84 31.05 31.26 200,120 -0.39(-1.23%)
Jul 13, 2021 31.82 31.90 31.04 31.65 254,094 +0.61(+1.97%)
Jul 12, 2021 31.27 31.40 30.72 31.04 189,093 -0.16(-0.51%)
Jul 09, 2021 30.93 31.23 30.86 31.20 121,304 +0.21(+0.68%)
Jul 08, 2021 30.69 31.00 30.31 30.99 195,553 +0.07(+0.23%)
Jul 07, 2021 31.50 31.64 30.77 30.92 181,789 -0.38(-1.21%)
Jul 06, 2021 31.35 31.41 30.94 31.30 175,991 +0.18(+0.58%)
Jul 02, 2021 31.20 31.30 30.93 31.12 117,873 +0.11(+0.35%)
Jul 01, 2021 30.69 31.03 30.69 31.01 142,009 +0.23(+0.75%)
Jun 30, 2021 30.89 30.90 30.69 30.78 116,246 -0.22(-0.71%)
Jun 29, 2021 30.99 31.14 30.80 31.00 195,533 -0.02(-0.06%)
Jun 28, 2021 30.68 31.04 30.65 31.02 204,957 +0.36(+1.17%)
Jun 25, 2021 30.74 31.10 30.58 30.66 258,441 -0.15(-0.49%)
Jun 24, 2021 30.89 31.05 30.26 30.81 371,912 -0.03(-0.10%)
Jun 23, 2021 30.09 32.58 29.72 30.84 1,646,029 +0.68(+2.25%)
Jun 22, 2021 30.47 30.47 29.82 30.16 184,389 -0.26(-0.85%)
Jun 21, 2021 30.49 30.81 30.19 30.42 247,778 -0.04(-0.13%)
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%)
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.