$23.50 -0.02 (%) Radware Ltd - NASDAQ

Apr. 28, 2015 | 02:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDWR historical data

Date Open High Low Close Volume
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
1/2/201522.5622.5621.2821.77341,571
12/31/201421.9622.2421.8122.02355,730
12/30/201421.8222.3021.6521.97302,116
12/29/201421.8821.9521.5121.80358,818
12/26/201422.1722.3521.8221.92110,538
12/24/201422.0022.2721.5822.18421,517
12/23/201422.1022.4221.8821.94364,732
12/22/201421.6922.1121.4121.90293,027
12/19/201422.2122.2721.6421.69459,161
12/18/201421.6922.1921.5222.02449,216
12/17/201421.4521.9021.2321.70331,626
12/16/201421.0521.9820.1021.51683,844
12/15/201422.4622.4621.4121.53514,468
12/12/201422.4522.8922.1322.26463,881
12/11/201422.0722.6921.9322.671,195,857
12/10/201421.8722.0321.7221.85728,987
12/9/201421.6021.9621.1821.84372,818
12/8/201422.0222.3121.9321.97632,438
12/5/201422.1422.4121.6121.87411,408
12/4/201420.9522.0320.9022.031,560,266
12/3/201420.8621.0220.7420.88516,965
12/2/201420.5120.8920.2720.79448,216
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center