$23.78 -0.02 (%) Radware Ltd - NASDAQ

May. 29, 2015 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDWR historical data

Date Open High Low Close Volume
5/28/201523.6523.8723.4923.80449,985
5/27/201523.3423.6723.1723.64635,729
5/26/201523.6423.7923.0323.34466,473
5/22/201523.8423.9023.7623.81199,058
5/21/201523.7523.8823.7123.82163,318
5/20/201523.7324.0023.7023.75287,391
5/19/201523.9524.0023.7023.81198,251
5/18/201523.4523.9123.2823.81367,547
5/15/201523.3723.6623.2323.56349,352
5/14/201523.4023.4123.0923.30293,999
5/13/201522.8623.3322.5523.23294,163
5/12/201522.9322.9722.5022.78283,704
5/11/201523.0023.6122.9423.26316,878
5/8/201523.1023.5122.9923.00576,664
5/7/201522.1422.7622.0022.76501,679
5/6/201522.7922.9122.2522.30424,540
5/5/201523.3223.3922.7022.79376,924
5/4/201523.3323.7023.3323.50446,753
5/1/201523.8424.1523.5523.78315,465
4/30/201524.6424.7923.6123.67761,465
4/29/201523.6424.0023.4023.45462,558
4/28/201523.4823.8623.3123.66271,889
4/27/201524.3324.3323.3923.52479,827
4/24/201523.9224.2223.6924.15330,062
4/23/201524.1024.4923.9123.92448,318
4/22/201523.9924.5023.6124.35682,806
4/21/201523.6324.0023.4423.87276,140
4/20/201523.4123.5123.1123.44166,176
4/17/201523.5723.5723.0723.41280,027
4/16/201523.2723.5723.1023.56312,807
4/15/201522.8623.3122.8523.23478,411
4/14/201522.2722.9622.1822.82943,542
4/13/201521.7222.3021.7022.21291,684
4/10/201521.8822.1621.5921.90263,912
4/9/201521.5021.8521.4821.77164,671
4/8/201521.2621.5021.2021.47193,135
4/7/201521.2821.4520.9821.20304,295
4/6/201520.7621.3620.5121.20189,453
4/2/201520.6320.9520.4020.89194,900
4/1/201520.9221.0020.5620.69202,100
3/31/201520.9521.1120.7720.91183,464
3/30/201521.0121.1520.6621.07327,126
3/27/201520.2720.9320.1620.83240,609
3/26/201520.1120.4119.7820.31260,473
3/25/201520.9621.0520.1420.29262,148
3/24/201521.2621.3020.8320.87373,043
3/23/201521.3421.3921.1121.27261,158
3/20/201521.4721.5021.1521.34265,428
3/19/201520.9221.3120.7521.31383,056
3/18/201521.0421.1020.8220.99263,250
3/17/201520.9121.1320.8521.03287,778
3/16/201520.9821.1520.8020.98358,213
3/13/201521.2821.4320.9520.98304,617
3/12/201521.2621.4821.2021.39211,918
3/11/201521.4321.6321.2321.30190,210
3/10/201521.8921.8921.3321.39350,477
3/9/201522.0222.2621.8522.12377,086
3/6/201522.4822.6621.9022.01248,730
3/5/201522.3922.5522.1622.46435,662
3/4/201522.0322.3521.7322.30363,637
3/3/201522.3422.3421.8121.99355,910
3/2/201521.2422.4021.2322.30794,102
2/27/201521.1221.4021.1221.24385,807
2/26/201521.0121.3320.9821.06380,304
2/25/201521.1121.3720.8821.02444,404
2/24/201520.8221.5720.6921.22519,731
2/23/201521.0121.2320.8220.82249,186
2/20/201520.5921.2220.5921.11239,504
2/19/201520.5020.7920.3220.6994,823
2/18/201520.5720.8220.4320.53147,716
2/17/201520.8920.9920.5120.71214,115
2/13/201520.5220.9220.4720.85490,000
2/12/201520.1120.5320.0020.43241,927
2/11/201519.9920.1219.8320.02183,670
2/10/201519.8820.0519.6919.97453,943
2/9/201519.8519.8919.6019.84311,061
2/6/201519.9720.1619.8920.00246,402
2/5/201520.0520.2019.9120.02291,854
2/4/201519.6520.0419.5519.93447,113
2/3/201519.8019.9519.4719.75490,601
2/2/201519.3519.9019.0019.80639,997
1/30/201519.3219.5019.0719.24741,654
1/29/201520.0120.1819.4819.60845,425
1/28/201519.5120.5318.6819.723,678,166
1/27/201522.4622.6922.2722.39388,636
1/26/201523.1123.1122.4822.59494,893
1/23/201522.8723.5622.7522.99356,346
1/22/201523.3023.3022.6622.87428,628
1/21/201523.5023.6823.0523.44478,857
1/20/201523.5923.8723.0023.49944,489
1/16/201522.8823.7922.7523.42953,177
1/15/201522.1023.4921.9422.891,281,313
1/14/201522.1622.8021.5621.99688,952
1/13/201522.0022.5521.8822.45871,040
1/12/201522.0422.0421.4221.44249,985
1/9/201521.8021.9221.4121.55161,150
1/8/201521.6722.2021.6721.71310,293
1/7/201521.5221.8921.0521.61435,912
1/6/201522.2522.4421.1621.31731,731
1/5/201522.0522.8721.6621.80804,037
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center