$13.79 +0.16 (%) Radware Ltd - NASDAQ

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDWR historical data

Date Open High Low Close Volume
9/27/201613.6413.8413.6013.79229,597
9/26/201613.7513.7513.6013.63134,213
9/23/201613.8413.8513.7513.77176,741
9/22/201613.8513.8613.7913.79200,484
9/21/201613.6513.9113.6513.77233,964
9/20/201613.8713.9713.6913.69143,790
9/19/201613.7613.9413.7613.87574,878
9/16/201613.7013.8813.6913.79371,152
9/15/201613.7413.8413.6613.75103,406
9/14/201613.3913.8113.3713.77106,539
9/13/201613.3613.6313.2313.39138,517
9/12/201613.3013.5313.2013.3983,874
9/9/201613.5513.7513.3813.43154,303
9/8/201613.6013.7013.5213.6385,680
9/7/201613.3613.5913.1413.5882,584
9/6/201613.4913.6513.3713.4291,170
9/2/201613.5113.6213.3913.49103,011
9/1/201613.5213.6813.4113.4994,080
8/31/201613.2713.5613.0313.55189,232
8/30/201613.3413.6013.2513.39107,581
8/29/201613.3213.5013.2113.4251,966
8/26/201613.5813.6313.1113.3948,720
8/25/201613.3613.5613.2613.5382,759
8/24/201613.5913.7613.3213.37175,038
8/23/201613.6613.9713.6213.6480,465
8/22/201613.3913.6413.1713.62108,912
8/19/201613.6213.7213.4013.4680,011
8/18/201613.3513.7513.3513.69134,868
8/17/201613.3013.6613.3013.37100,044
8/16/201613.3613.4913.3113.3670,323
8/15/201613.2913.5813.1413.43116,012
8/12/201613.2013.3113.0813.3073,164
8/11/201613.1913.3413.0013.2262,015
8/10/201613.1713.3013.1113.1883,080
8/9/201613.1413.3813.0513.17142,007
8/8/201612.6013.1812.6013.15172,339
8/5/201612.4412.7212.3212.6489,287
8/4/201612.3512.5012.3212.4058,139
8/3/201612.2812.5612.2112.3983,303
8/2/201612.3212.4612.2512.2864,973
8/1/201612.3312.7112.2712.36114,652
7/29/201612.3412.3612.0812.31148,592
7/28/201612.3812.4612.1212.39353,269
7/27/201612.4912.5912.2412.43143,233
7/26/201612.4812.6212.1712.45485,329
7/25/201612.4112.7312.4112.48141,249
7/22/201612.4212.5512.2212.4683,822
7/21/201612.4712.6012.3412.4281,286
7/20/201612.2812.5012.2712.49105,470
7/19/201612.2812.4012.1412.22109,305
7/18/201612.3212.4712.2812.3257,491
7/15/201612.5312.5312.2812.3077,675
7/14/201612.7312.7312.4712.50166,694
7/13/201612.5212.6912.5012.6399,975
7/12/201612.2012.5912.2012.50115,216
7/11/201611.9912.2111.9712.1698,529
7/8/201611.5911.9811.3011.87183,858
7/7/201611.3811.5611.3511.43108,698
7/6/201610.8711.3510.8711.33172,150
7/5/201611.2511.2510.9510.9798,094
7/1/201611.2211.6811.1411.2551,027
6/30/201611.0411.3010.9811.26155,531
6/29/201611.0311.2110.9811.06174,839
6/28/201611.0411.2310.8910.93187,946
6/27/201611.1411.1410.8710.93393,729
6/24/201611.4011.5610.6811.30197,728
6/23/201611.8412.0611.8412.00136,406
6/22/201611.8112.1311.7211.78177,074
6/21/201611.8611.9211.7311.83209,497
6/20/201611.8111.9811.7611.81191,815
6/17/201611.9011.9511.4611.63444,111
6/16/201611.9212.0911.5611.96258,731
6/15/201611.9712.2711.9212.04208,682
6/14/201611.9211.9711.8511.90192,188
6/13/201612.1612.2611.7811.89205,900
6/10/201612.0912.2211.9012.19158,217
6/9/201612.2712.5012.1312.23111,443
6/8/201612.4712.5012.2212.34109,557
6/7/201612.2612.7612.2412.48239,160
6/6/201612.2312.3712.0212.2986,724
6/3/201612.4312.5412.2312.2695,149
6/2/201612.1312.5112.1312.47173,143
6/1/201611.9712.2111.8512.13177,388
5/31/201611.7012.0011.4211.98467,336
5/27/201611.5911.9211.5911.69193,847
5/26/201611.5111.7011.3411.66433,410
5/25/201611.1911.6411.0911.52685,087
5/24/201610.7411.1410.7211.11330,997
5/23/201610.7211.0010.6810.70200,366
5/20/201610.5410.7410.5410.68216,280
5/19/201610.6010.7910.3710.51344,738
5/18/201610.5610.7310.5210.64357,535
5/17/201610.5710.8010.5110.57214,908
5/16/201610.5510.7310.3910.61254,886
5/13/201610.4810.5910.3310.54285,648
5/12/201610.6510.7110.4010.51204,869
5/11/201610.6810.8610.5010.63193,767
5/10/201610.7210.8610.6710.72218,749
5/9/201610.6310.8610.6310.71152,371
5/6/201610.5310.7210.5010.67137,899
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center