Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Radware Ltd
(NQ:
RDWR
)
18.56
-0.31 (-1.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2004
8.705
8.945
8.675
8.940
198,600
+0.14(+1.65%)
Jul 29, 2004
8.685
8.850
8.500
8.795
207,400
+0.21(+2.45%)
Jul 28, 2004
8.750
8.850
8.380
8.585
490,600
-0.33(-3.76%)
Jul 27, 2004
8.200
8.925
8.185
8.920
878,800
+0.70(+8.45%)
Jul 26, 2004
8.595
8.600
8.100
8.225
1,000,400
-0.26(-3.01%)
Jul 23, 2004
8.850
8.850
8.350
8.480
969,200
-0.46(-5.20%)
Jul 22, 2004
8.500
8.965
8.355
8.945
453,600
+0.44(+5.17%)
Jul 21, 2004
8.725
8.745
8.425
8.505
420,400
-0.14(-1.62%)
Jul 20, 2004
8.595
8.680
8.355
8.645
445,400
+0.04(+0.46%)
Jul 19, 2004
8.585
8.840
8.360
8.605
250,200
-0.07(-0.81%)
Jul 16, 2004
8.730
8.835
8.565
8.675
237,600
-0.04(-0.40%)
Jul 15, 2004
8.760
8.885
8.665
8.710
269,000
+0.03(+0.35%)
Jul 14, 2004
8.355
8.720
8.325
8.680
412,000
+0.22(+2.60%)
Jul 13, 2004
8.435
8.610
8.400
8.460
212,600
-0.16(-1.91%)
Jul 12, 2004
8.885
8.885
8.460
8.625
378,200
-0.19(-2.16%)
Jul 09, 2004
8.800
8.900
8.700
8.815
248,200
+0.20(+2.26%)
Jul 08, 2004
9.025
9.040
8.580
8.620
784,200
-0.38(-4.22%)
Jul 07, 2004
8.680
9.060
8.680
9.000
1,112,800
+0.29(+3.39%)
Jul 06, 2004
8.470
8.890
8.470
8.705
1,043,200
+0.30(+3.57%)
Jul 02, 2004
8.435
8.435
8.251
8.405
251,600
+0.01(+0.12%)
Jul 01, 2004
8.625
8.670
8.335
8.395
451,800
-0.12(-1.47%)
Jun 30, 2004
8.500
8.730
8.360
8.520
594,600
+0.16(+1.97%)
Jun 29, 2004
8.295
8.475
8.215
8.355
368,600
+0.09(+1.03%)
Jun 28, 2004
8.530
8.530
8.225
8.270
364,200
+0.12(+1.47%)
Jun 25, 2004
8.350
8.350
8.115
8.150
489,000
-0.12(-1.45%)
Jun 24, 2004
8.175
8.280
8.175
8.270
469,400
+0.12(+1.47%)
Jun 23, 2004
8.200
8.200
8.110
8.150
524,400
+0.01(+0.12%)
Jun 22, 2004
8.185
8.225
8.080
8.140
419,800
+0.02(+0.18%)
Jun 21, 2004
8.325
8.350
8.045
8.125
381,400
-0.20(-2.40%)
Jun 18, 2004
8.450
8.475
8.300
8.325
258,200
-0.17(-2.00%)
Jun 17, 2004
8.525
8.550
8.415
8.495
271,200
-0.03(-0.35%)
Jun 16, 2004
8.550
8.625
8.505
8.525
261,600
-0.01(-0.18%)
Jun 15, 2004
8.475
8.640
8.460
8.540
695,600
+0.14(+1.67%)
Jun 14, 2004
8.535
8.625
8.300
8.400
556,400
-0.28(-3.17%)
Jun 10, 2004
8.750
8.945
8.650
8.675
782,400
-0.03(-0.34%)
Jun 09, 2004
8.970
9.095
8.700
8.705
495,000
-0.20(-2.25%)
Jun 08, 2004
8.800
9.005
8.750
8.905
883,600
+0.13(+1.48%)
Jun 07, 2004
9.130
9.175
8.645
8.775
784,400
-0.15(-1.68%)
Jun 04, 2004
8.960
8.975
8.755
8.925
371,200
+0.25(+2.88%)
Jun 03, 2004
8.945
9.070
8.640
8.675
500,200
-0.23(-2.58%)
Jun 02, 2004
8.670
9.000
8.635
8.905
1,036,600
+0.32(+3.73%)
Jun 01, 2004
8.425
8.650
8.230
8.585
310,600
+0.07(+0.76%)
May 28, 2004
8.265
8.540
8.150
8.520
300,600
+0.14(+1.73%)
May 27, 2004
8.250
8.385
8.210
8.375
242,000
+0.18(+2.20%)
May 26, 2004
8.305
8.305
8.170
8.195
432,600
-0.08(-0.97%)
May 25, 2004
8.265
8.355
8.160
8.275
868,400
+0.03(+0.30%)
May 24, 2004
8.205
8.440
8.130
8.250
702,200
+0.22(+2.74%)
May 21, 2004
7.925
8.030
7.850
8.030
293,800
+0.18(+2.29%)
May 20, 2004
8.090
8.200
7.780
7.850
728,400
-0.15(-1.81%)
May 19, 2004
7.955
8.160
7.830
7.995
695,200
+0.24(+3.09%)
May 18, 2004
7.620
7.815
7.460
7.755
512,000
+0.29(+3.82%)
May 17, 2004
7.650
7.715
7.335
7.470
1,047,000
-0.31(-3.92%)
May 14, 2004
8.130
8.145
7.645
7.775
1,072,000
-0.38(-4.60%)
May 13, 2004
8.140
8.235
8.000
8.150
1,619,000
-0.25(-2.98%)
May 12, 2004
8.405
8.750
8.110
8.400
890,200
-0.17(-1.98%)
May 11, 2004
8.375
8.600
8.150
8.570
739,200
+0.64(+8.07%)
May 10, 2004
8.300
8.410
7.790
7.930
1,340,600
-0.48(-5.71%)
May 07, 2004
8.550
8.620
8.275
8.410
964,000
-0.09(-1.06%)
May 06, 2004
8.400
8.600
8.175
8.500
2,158,400
-0.06(-0.76%)
May 05, 2004
8.195
8.580
8.025
8.565
2,922,000
+0.61(+7.74%)
May 04, 2004
7.650
8.000
7.350
7.950
3,762,000
+0.45(+6.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.