$19.25 +0.15 (%) Radware Ltd - NASDAQ

Aug. 4, 2015 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDWR historical data

Date Open High Low Close Volume
8/3/201519.1019.2918.7919.10425,488
7/31/201519.6519.6518.9619.04315,192
7/30/201518.3019.1818.3019.07641,506
7/29/201518.2218.4417.9218.371,002,166
7/28/201518.7918.7917.2618.382,815,323
7/27/201520.5720.8519.9820.06409,038
7/24/201521.1321.4620.5420.62232,847
7/23/201520.5821.4320.5621.07555,835
7/22/201520.1020.4420.1020.38185,756
7/21/201520.2620.3319.8420.20294,915
7/20/201520.8120.8120.2020.30233,088
7/17/201520.9821.1320.5720.62210,394
7/16/201520.9621.3420.8120.96416,053
7/15/201521.5023.0820.8020.89236,020
7/14/201521.2521.5421.2021.32219,557
7/13/201520.7721.2120.7721.17186,737
7/10/201521.0921.3020.6520.71383,429
7/9/201521.1221.3920.9520.96212,814
7/8/201520.5321.0420.5020.94461,353
7/7/201520.7520.7519.9020.64395,900
7/6/201521.3521.3520.6820.75379,066
7/2/201522.0422.0421.5521.55178,613
7/1/201522.2522.7321.8921.95268,327
6/30/201522.1022.2821.6922.20256,008
6/29/201522.6222.6221.7721.87364,697
6/26/201523.3623.4822.6822.84207,876
6/25/201523.6523.7223.3923.44217,296
6/24/201524.3524.3823.5923.65341,615
6/23/201524.5824.5824.3224.40422,667
6/22/201524.5124.8024.4024.48342,443
6/19/201524.4624.6324.1724.40757,636
6/18/201524.0624.7023.9924.32927,136
6/17/201524.0024.2123.8624.00689,760
6/16/201523.4024.2523.3723.95629,936
6/15/201523.3823.6123.1623.40191,577
6/12/201523.3123.5723.2723.41161,612
6/11/201523.5623.7623.4423.49185,006
6/10/201523.5123.6923.2623.45311,288
6/9/201522.4423.7722.4423.35131,353
6/8/201524.9024.9123.5023.73589,364
6/5/201523.6124.2723.3924.25426,140
6/4/201523.7523.9923.5323.54255,720
6/3/201523.5023.9223.5023.80229,063
6/2/201523.3623.7023.0723.39246,338
6/1/201523.7423.9123.1023.33454,936
5/29/201523.6223.9523.4823.61364,769
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!