$19.58 -0.14 (%) Radware Ltd - NASDAQ

Jan. 29, 2015 | 11:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDWR historical data

Date Open High Low Close Volume
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
12/1/201420.1820.6020.1120.51586,950
11/28/201420.5220.6020.2220.26146,694
11/26/201420.2820.5620.2520.52193,234
11/25/201420.5920.7520.3020.38200,656
11/24/201420.0920.6220.0420.59346,233
11/21/201420.7520.9520.1120.15277,372
11/20/201420.8620.9820.4220.70267,652
11/19/201421.0121.2020.5620.90500,573
11/18/201420.5121.0020.4020.83393,164
11/17/201420.6520.9819.4520.47443,546
11/14/201420.4021.0020.3120.79928,655
11/13/201419.0720.4419.0720.321,114,034
11/12/201419.0019.1018.7019.03355,083
11/11/201419.0619.1218.7618.97518,908
11/10/201418.9919.3118.8119.16107,665
11/7/201419.1419.2918.9519.07176,193
11/6/201419.1019.3619.0619.17193,140
11/5/201419.1719.4019.0119.10239,466
11/4/201419.2619.4818.9219.12205,755
11/3/201419.1019.5019.0819.30754,637
10/31/201418.9919.1918.9218.99274,022
10/30/201418.7519.0218.6118.81358,151
10/29/201418.8019.1918.5719.08736,694
10/28/201418.1518.7818.0518.771,116,905
10/27/201416.9017.0816.7817.03183,092
10/24/201416.7117.2416.6117.01115,889
10/23/201416.5016.7416.4316.66157,473
10/22/201416.4816.5616.3016.4076,448
10/21/201416.4216.5216.4116.4471,727
10/20/201416.3116.4516.3016.3959,586
10/17/201416.2216.4916.1616.48101,009
10/16/201415.8916.4315.8916.14155,031
10/15/201415.7816.0115.7015.95102,120
10/14/201416.0316.2115.8315.91110,311
10/13/201416.1716.2515.9316.01125,955
10/10/201416.7516.7516.1516.25243,614
10/9/201416.9817.0516.7316.81129,031
10/8/201416.9117.1016.8217.09176,577
10/7/201417.2117.2116.9417.03190,905
10/6/201417.4717.5517.1717.30180,136
10/3/201417.5117.6817.4817.50106,275
10/2/201417.5517.6317.3017.42159,506
10/1/201417.7317.7317.4117.48135,498
9/30/201417.5117.8017.3917.66131,462
9/29/201417.4017.6417.3517.46180,638
9/26/201417.6217.6217.4017.5067,641
9/25/201417.8517.8517.4617.56118,336
9/24/201417.8918.0117.8017.85108,675
9/23/201417.7517.9117.7117.87179,102
9/22/201417.8818.0017.7217.75211,662
9/19/201417.8418.1117.7317.99262,598
9/18/201417.6817.9017.6117.77199,290
9/17/201417.8817.8817.5617.65220,864
9/16/201417.1417.8017.1417.63271,679
9/15/201417.1917.3317.0617.14151,211
9/12/201417.2517.3117.1717.18128,516
9/11/201417.0917.4017.0517.29236,795
9/10/201416.9617.0916.7917.0050,406
9/9/201416.9217.0816.7216.96175,299
9/8/201416.9317.0716.8417.0376,911
9/5/201416.9417.0216.9416.9958,033
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center