Radware Ltd $17.99

up +0.22


19/9/2014 04:00 PM  |  NASDAQ : RDWR  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDWR historical data

Date Open High Low Close Volume
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
9/4/201417.1717.3016.9617.0293,536
9/3/201417.4017.4417.1717.2368,021
9/2/201417.3517.4817.2417.2759,289
8/29/201417.2417.3517.1717.3371,664
8/28/201417.2017.3617.1717.2188,155
8/27/201417.2017.3517.2017.30116,352
8/26/201417.1617.4417.1517.30157,028
8/25/201417.2617.3717.1017.1766,822
8/22/201417.3417.3617.2017.2146,231
8/21/201417.3717.4017.2117.3290,381
8/20/201417.2017.3417.1617.30146,921
8/19/201417.3717.5317.1517.30134,849
8/18/201416.8317.5516.8317.25539,259
8/15/201416.8016.8816.7616.80170,666
8/14/201416.6016.7616.5516.73249,589
8/13/201416.6616.7216.4316.60411,303
8/12/201416.6016.8316.4316.63294,990
8/11/201416.6716.9516.6216.70299,009
8/8/201416.4216.6516.4016.56100,290
8/7/201416.4716.5116.3516.38129,560
8/6/201416.2516.4616.1516.36159,913
8/5/201416.3916.6016.1916.24129,986
8/4/201416.2516.5516.2516.48259,147
8/1/201416.4116.5116.2516.26202,283
7/31/201416.6716.8216.3316.39134,244
7/30/201416.7216.8016.5716.73119,024
7/29/201416.7416.8016.5016.70151,669
7/28/201416.5016.7216.3216.64165,618
7/25/201416.1716.5716.0016.56272,624
7/24/201416.5516.7016.0916.23508,824
7/23/201415.9616.4015.9416.31277,171
7/22/201415.9916.5415.9516.01491,950
7/21/201415.9516.1615.8615.99159,852
7/18/201415.9916.1615.9716.0791,058
7/17/201416.0516.1815.9915.9989,911
7/16/201416.2816.5016.0316.19114,177
7/15/201416.3816.4716.2116.28129,621
7/14/201416.2616.5016.1516.40109,590
7/11/201416.0916.3616.0516.1794,019
7/10/201416.0916.3015.9616.16172,888
7/9/201416.1716.2715.9116.05264,429
7/8/201416.4716.4816.1516.20165,854
7/7/201416.8016.8816.5216.57221,677
7/3/201416.9016.9016.7816.8442,074
7/2/201417.0417.0416.8116.8742,358
7/1/201416.8417.0916.8217.0095,056
6/30/201417.0917.3316.8516.87219,483
6/27/201416.8017.2216.8017.1388,583
6/26/201416.7016.8716.5716.82106,605
6/25/201416.7516.7616.6116.6565,012
6/24/201416.8716.9716.7016.75107,468
6/23/201417.1317.1316.7616.80121,404
6/20/201417.1117.1116.9617.0195,347
6/19/201417.4017.4016.9617.13139,260
6/18/201417.3517.6817.3517.41160,715
6/17/201417.2617.5016.9717.32153,198
6/16/201416.9917.1716.9917.0654,790
6/13/201416.9417.0716.9417.0448,126
6/12/201416.8517.0516.8416.9996,849
6/11/201416.9217.0516.8216.85155,766
6/10/201417.2917.2917.0317.07115,400
6/9/201417.2017.4517.1517.30201,168
6/6/201416.9917.1816.9517.00116,518
6/5/201416.7417.0616.7016.90266,994
6/4/201416.5516.6816.5116.6263,904
6/3/201416.7116.8216.4816.59140,237
6/2/201416.9016.9116.6416.7786,192
5/30/201416.9417.0116.7916.9275,881
5/29/201417.3217.3216.9817.0271,387
5/28/201417.3417.3417.0417.16100,080
5/27/201417.2417.4017.1317.31189,132
5/23/201417.0217.3316.8717.19119,947
5/22/201416.7717.0616.4417.02167,988
5/21/201416.7516.8616.5616.6564,524
5/20/201416.6516.7516.4816.6877,520
5/19/201416.4516.8016.4516.7566,657
5/16/201416.4016.6416.2116.5477,516
5/15/201416.7716.7716.1216.44115,934
5/14/201416.6116.6116.2216.30114,345
5/13/201416.6516.7216.5016.61126,699
5/12/201416.5016.7816.4316.61110,173
5/9/201416.1616.5215.9116.32423,323
5/8/201416.0216.2215.9816.12191,470
5/7/201415.8416.2315.7216.14117,486
5/6/201416.3716.5116.0116.04163,534
5/5/201416.2316.4716.2316.3780,932
5/2/201416.5516.6716.2416.28158,579
5/1/201416.4816.8016.3916.57348,551
4/30/201416.6017.0015.9016.53322,730
Trading Center