Radware Ltd (NQ: RDWR )

29.81 USD +0.52 (+1.78%)
Streaming Delayed Price Updated: 1:28 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 29.52 29.74 29.05 29.29 242,090 -0.08(-0.27%)
Dec 02, 2021 28.97 29.39 28.50 29.37 188,548 +0.41(+1.42%)
Dec 01, 2021 29.25 29.68 28.83 28.96 454,188 -0.01(-0.03%)
Nov 30, 2021 29.02 29.85 28.57 28.97 331,472 -0.15(-0.52%)
Nov 29, 2021 29.54 29.68 29.06 29.12 162,078 -0.26(-0.88%)
Nov 26, 2021 29.50 30.08 29.38 29.38 218,641 -0.52(-1.74%)
Nov 24, 2021 29.15 30.24 28.66 29.90 292,760 +0.77(+2.64%)
Nov 23, 2021 29.59 29.80 28.51 29.13 315,547 -0.46(-1.55%)
Nov 22, 2021 30.22 30.79 29.51 29.59 381,334 -0.62(-2.05%)
Nov 19, 2021 31.11 31.93 30.18 30.21 236,303 -0.93(-2.99%)
Nov 18, 2021 32.13 32.13 30.98 31.14 219,114 -0.99(-3.08%)
Nov 17, 2021 32.37 32.52 31.99 32.13 210,971 -0.28(-0.86%)
Nov 16, 2021 32.00 32.59 31.70 32.41 249,400 +0.57(+1.79%)
Nov 15, 2021 31.47 31.91 30.53 31.84 579,250 -0.70(-2.15%)
Nov 12, 2021 33.31 33.40 32.20 32.54 344,962 -0.80(-2.40%)
Nov 11, 2021 33.45 33.78 33.33 33.34 143,675 -0.22(-0.66%)
Nov 10, 2021 34.06 33.56 258,130 -0.87(-2.53%)
Nov 09, 2021 34.62 34.80 33.93 34.43 165,994 +0.02(+0.06%)
Nov 08, 2021 33.78 34.91 33.52 34.41 366,753 +0.77(+2.29%)
Nov 05, 2021 33.78 34.22 33.36 33.64 336,410 -0.55(-1.61%)
Nov 04, 2021 35.26 36.91 33.46 34.19 593,601 -1.03(-2.92%)
Nov 03, 2021 34.91 36.23 34.70 35.22 327,555 +0.34(+0.97%)
Nov 02, 2021 34.83 35.35 34.72 34.88 318,374 +0.16(+0.46%)
Nov 01, 2021 35.27 35.32 34.67 34.72 350,798 -0.71(-2.00%)
Oct 29, 2021 34.53 35.55 35.43 321,570 +0.66(+1.90%)
Oct 28, 2021 35.03 34.74 34.77 133,032 -0.11(-0.32%)
Oct 27, 2021 34.72 35.14 34.52 34.88 201,515 +0.29(+0.84%)
Oct 26, 2021 35.43 34.52 34.59 277,558 -0.77(-2.18%)
Oct 25, 2021 35.82 36.03 35.29 35.36 177,202 -0.29(-0.81%)
Oct 22, 2021 35.54 36.05 35.22 35.65 262,588 +0.13(+0.37%)
Oct 21, 2021 35.04 35.57 34.91 35.52 128,745 +0.48(+1.37%)
Oct 20, 2021 34.81 35.26 34.71 35.04 157,194 +0.44(+1.27%)
Oct 19, 2021 34.63 34.81 34.28 34.60 133,779 -0.01(-0.03%)
Oct 18, 2021 34.73 35.24 34.47 34.61 229,399 -0.05(-0.14%)
Oct 15, 2021 34.11 34.78 33.84 34.66 919,031 +0.73(+2.15%)
Oct 14, 2021 33.95 34.29 33.87 33.93 318,721 +0.26(+0.77%)
Oct 13, 2021 33.01 33.83 33.01 33.67 447,607 +0.59(+1.78%)
Oct 12, 2021 33.69 33.69 32.95 33.08 471,839 -0.60(-1.78%)
Oct 11, 2021 33.49 33.95 33.39 33.68 321,192 -0.03(-0.09%)
Oct 08, 2021 34.35 34.35 33.66 33.71 183,361 -0.65(-1.89%)
Oct 07, 2021 34.17 34.78 34.17 34.36 538,141 +0.31(+0.91%)
Oct 06, 2021 33.38 34.25 33.38 34.05 277,023 +0.41(+1.22%)
Oct 05, 2021 33.75 34.07 33.61 33.64 218,362 +0.08(+0.24%)
Oct 04, 2021 34.03 34.28 33.48 33.56 211,932 -0.43(-1.27%)
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.