NasdaqGS - Delayed Quote USD

Radware Ltd. (RDWR)

23.30
-0.33
(-1.40%)
At close: May 23 at 4:00:00 PM EDT
23.30
0.00
(0.00%)
After hours: May 23 at 4:04:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202523.5023.5023.0923.3023.3075,700
May 22, 202523.4423.7123.3623.6323.6395,100
May 21, 202523.4823.6823.3323.4323.4358,500
May 20, 202523.7423.8523.5023.6823.6865,600
May 19, 202523.5823.7923.4823.7723.7786,100
May 16, 202523.6523.8923.5623.8023.8081,000
May 15, 202523.7423.8423.4423.6823.68103,100
May 14, 202524.1024.2623.6623.7423.74101,300
May 13, 202523.3524.3423.3524.0624.06215,400
May 12, 202522.7423.7722.6623.3523.35285,100
May 9, 202522.0222.1021.4322.0722.07810,200
May 8, 202522.8922.8921.8122.0322.03303,700
May 7, 202523.6524.1921.2922.4222.42318,000
May 6, 202522.9923.4922.7322.7622.76143,600
May 5, 202523.4123.5423.0923.1223.12137,200
May 2, 202523.7523.8423.3223.4223.42136,400
May 1, 202523.8724.2923.3823.4623.46183,800
Apr 30, 202523.7523.8723.2423.8623.86161,300
Apr 29, 202523.2623.8023.2623.6923.69128,700
Apr 28, 202523.2323.3622.9623.2823.28117,700
Apr 25, 202523.1023.7522.9523.1923.19168,900
Apr 24, 202522.2923.1921.7423.0723.07263,200
Apr 23, 202521.0822.3521.0822.2422.24350,100
Apr 22, 202521.0521.1419.6421.0821.0883,700
Apr 21, 202521.2721.2720.6620.8320.8397,500
Apr 17, 202521.1821.5521.0821.2821.28566,200
Apr 16, 202520.9221.4520.5821.0721.07129,800
Apr 15, 202520.8421.2420.6921.1021.10189,000
Apr 14, 202520.9421.2020.5420.8720.87128,700
Apr 11, 202519.9721.1919.8320.6220.62191,600
Apr 10, 202520.2620.2619.3019.7019.70101,800
Apr 9, 202519.3820.8119.1620.5420.54120,600
Apr 8, 202520.3820.4918.9819.4319.43133,300
Apr 7, 202519.0020.1918.4619.8119.81227,800
Apr 4, 202520.3420.4519.6219.7619.76119,700
Apr 3, 202521.3921.5420.9120.9920.9975,800
Apr 2, 202521.5122.2321.3822.1822.1869,800
Apr 1, 202521.6221.7921.4621.6921.69104,100
Mar 31, 202521.6721.7521.5021.6221.6290,200
Mar 28, 202522.4522.4521.7621.9821.9881,100
Mar 27, 202522.7822.8522.4622.5322.5349,400
Mar 26, 202523.0423.0422.5722.8322.8393,300
Mar 25, 202522.9423.2022.7723.0223.0273,900
Mar 24, 202523.0023.3722.7922.9622.96112,400
Mar 21, 202522.3423.1122.0722.9922.99830,500
Mar 20, 202522.3422.6222.1822.6222.62154,100
Mar 19, 202522.1322.6321.9422.3422.3486,300
Mar 18, 202522.5122.5322.0722.0922.09105,800
Mar 17, 202521.2722.5621.2722.5522.55193,600
Mar 14, 202521.1421.2520.9621.1921.1958,800
Mar 13, 202521.5321.5320.9220.9920.9966,000
Mar 12, 202521.5321.6321.4021.6221.6260,500
Mar 11, 202521.3821.6321.2121.4121.4192,700
Mar 10, 202521.7821.7821.0821.4621.46125,000
Mar 7, 202521.8922.2821.3522.1022.10108,500
Mar 6, 202522.1022.2421.7421.9121.91115,800
Mar 5, 202522.2522.4021.8922.2722.27121,700
Mar 4, 202521.6722.4321.1522.1522.15142,300
Mar 3, 202521.6022.3821.4421.7121.71147,900
Feb 28, 202522.9422.9921.4721.6421.64311,900
Feb 27, 202523.1923.1922.4622.5422.5464,800
Feb 26, 202522.7823.1922.7123.1923.19129,000
Feb 25, 202522.9923.0322.5922.7822.7883,000
Feb 24, 202523.0823.1722.6523.0623.06133,000
Feb 21, 202523.4323.4722.9122.9422.94120,700
Feb 20, 202523.4423.4422.9423.4023.40123,100
Feb 19, 202523.8123.8123.4123.5223.52102,600
Feb 18, 202524.1524.1623.6523.8123.81185,600
Feb 14, 202524.0124.4023.9524.0524.05191,300
Feb 13, 202524.2724.3523.4324.1224.12189,100
Feb 12, 202524.5925.0023.4724.0024.00307,500
Feb 11, 202522.9923.5422.9923.2323.23132,300
Feb 10, 202523.2323.4023.1423.2323.23114,000
Feb 7, 202523.1023.4022.8923.0423.04180,800
Feb 6, 202522.9423.3722.9422.9422.94146,200
Feb 5, 202522.3923.0322.3922.9022.90136,700
Feb 4, 202522.1722.6821.9022.4322.43119,000
Feb 3, 202521.8022.0921.7222.0122.01105,100
Jan 31, 202522.8022.8022.1922.2522.2582,700
Jan 30, 202522.2923.0022.2422.7422.74102,100
Jan 29, 202522.1522.6422.0522.2222.2285,100
Jan 28, 202521.5522.1221.3922.1122.11150,800
Jan 27, 202521.6421.9421.2821.5121.51100,400
Jan 24, 202522.1022.1921.8722.0122.0172,100
Jan 23, 202522.0822.1521.9022.1022.1077,600
Jan 22, 202522.0622.2721.9222.2522.2588,700
Jan 21, 202521.9822.2821.8322.0022.00103,600
Jan 17, 202521.9522.0321.5721.8321.83225,700
Jan 16, 202521.5922.0021.4721.7521.7599,400
Jan 15, 202521.4621.6621.3021.6121.61120,400
Jan 14, 202520.8321.1720.7321.1321.13180,700
Jan 13, 202521.2421.3620.4720.6220.62184,000
Jan 10, 202521.6421.6421.2621.3721.37123,200
Jan 8, 202521.5921.7821.2921.7721.7791,900
Jan 7, 202521.8222.3721.3821.7521.7583,700
Jan 6, 202522.3122.7321.8821.8921.89104,000
Jan 3, 202522.3322.5022.1622.3622.3681,600
Jan 2, 202522.5722.7522.1122.3122.31119,400
Dec 31, 202422.8023.0322.3622.5322.53107,600
Dec 30, 202422.8923.0222.4422.8122.8174,600
Dec 27, 202422.9523.2222.5823.2223.2292,000
Dec 26, 202422.7423.1522.7423.0423.0492,100
Dec 24, 202422.5823.0322.5322.9122.9151,300
Dec 23, 202422.5322.5922.2122.4422.4460,900
Dec 20, 202422.1222.6622.0222.5822.58433,100
Dec 19, 202422.1522.4921.9322.1122.11132,300
Dec 18, 202423.2323.2322.0722.1522.15108,600
Dec 17, 202423.0823.2722.7323.1123.11118,900
Dec 16, 202423.0523.3822.6023.1423.14161,500
Dec 13, 202423.6623.7023.0323.2123.21101,400
Dec 12, 202423.4923.8323.4223.6723.6776,100
Dec 11, 202423.3423.8023.0023.5623.56138,800
Dec 10, 202423.1423.7122.5423.2423.24165,400
Dec 9, 202423.5024.0023.2723.2723.27129,600
Dec 6, 202423.7223.7223.3823.4923.4987,200
Dec 5, 202423.8624.0423.6123.6623.6697,800
Dec 4, 202423.3623.8423.2923.8423.84113,900
Dec 3, 202424.4224.4223.3723.4223.42108,700
Dec 2, 202423.6224.7623.1524.5224.52326,300
Nov 29, 202424.1024.4223.6223.7623.7682,400
Nov 27, 202424.0324.1923.0524.0824.08175,900
Nov 26, 202423.0824.6023.0024.1324.13266,600
Nov 25, 202423.2223.3922.8222.8822.88196,700
Nov 22, 202423.1823.6823.1723.1723.17102,200
Nov 21, 202423.0023.3422.9223.1823.18141,300
Nov 20, 202422.9923.2022.4223.1123.11109,100
Nov 19, 202422.8723.3122.5522.9822.98130,000
Nov 18, 202423.1023.9923.0023.0223.02203,400
Nov 15, 202423.3823.4622.9723.0723.07149,500
Nov 14, 202424.2824.3523.4523.4723.47751,500
Nov 13, 202422.1024.3422.0923.9223.92520,100
Nov 12, 202422.0822.5421.7322.0622.06705,900
Nov 11, 202421.8222.3921.6622.2322.23173,900
Nov 8, 202422.2522.2621.4921.7921.79554,900
Nov 7, 202421.9122.2721.7022.2522.25168,500
Nov 6, 202422.5022.7521.7121.8921.89207,400
Nov 5, 202421.2822.4921.2022.3522.35255,200
Nov 4, 202421.3722.1021.2121.6321.63354,900
Nov 1, 202422.5022.8721.2521.6921.69211,500
Oct 31, 202423.0023.5019.7622.5122.51257,900
Oct 30, 202422.3922.6321.9922.1922.19243,700
Oct 29, 202422.5122.7022.4322.5322.5373,700
Oct 28, 202422.4323.0722.4322.6222.62342,800
Oct 25, 202422.4022.7421.6322.3822.3876,900
Oct 24, 202422.3822.4421.9722.2922.2971,500
Oct 23, 202422.9622.9722.2622.3422.3479,400
Oct 22, 202423.2423.3722.9223.0623.0679,000
Oct 21, 202423.2824.3423.2423.2623.26204,800
Oct 18, 202423.0523.5222.3323.2423.24628,300
Oct 17, 202423.4623.6222.9823.0323.0396,500
Oct 16, 202423.3323.5223.0523.2523.25122,500
Oct 15, 202423.3423.8023.1423.3223.32180,500
Oct 14, 202424.0024.2123.3723.4723.47162,100
Oct 11, 202422.7024.0022.6023.8723.87228,700
Oct 10, 202422.1622.6121.8622.5822.5867,800
Oct 9, 202422.1322.5122.1322.3322.3391,400
Oct 8, 202422.1722.3522.1122.1722.1783,200
Oct 7, 202422.3622.4722.0322.1822.1870,600
Oct 4, 202422.7622.7622.2222.4122.4182,600
Oct 3, 202422.5422.8322.3022.4922.4974,200
Oct 2, 202422.2422.6722.0122.6222.6284,300
Oct 1, 202422.1822.6522.1422.2722.27232,100
Sep 30, 202421.7822.4121.6422.2822.28541,800
Sep 27, 202422.0822.1321.6821.7921.7999,600
Sep 26, 202422.0222.1421.8822.0222.0278,400
Sep 25, 202421.9022.2021.7021.8721.87120,200
Sep 24, 202421.8322.1521.7321.9921.9976,800
Sep 23, 202421.6321.8021.3021.7421.74121,300
Sep 20, 202421.4021.6121.1821.5621.56257,800
Sep 19, 202421.8421.8421.4021.4521.45105,400
Sep 18, 202422.0022.0021.2521.4121.41107,800
Sep 17, 202421.1222.1719.0221.9621.96253,200
Sep 16, 202420.9121.4320.4821.1121.11146,500
Sep 13, 202420.7220.9020.5820.8920.89117,800
Sep 12, 202420.2020.7320.0720.6320.63109,500
Sep 11, 202420.0120.2019.7220.1520.15148,500
Sep 10, 202420.5320.5319.8819.9719.97136,300
Sep 9, 202420.6220.7120.3420.3620.36136,500
Sep 6, 202421.1021.2620.5420.5920.5985,400
Sep 5, 202420.9421.2720.9421.1221.12117,100
Sep 4, 202421.0321.2820.7621.0321.03104,400
Sep 3, 202421.7421.8321.1221.2021.20164,600
Aug 30, 202421.9821.9821.5421.8021.80109,500
Aug 29, 202421.7321.9821.7321.8621.8667,500
Aug 28, 202422.0422.0421.5921.6721.6772,100
Aug 27, 202421.9522.1821.3022.0722.0763,200
Aug 26, 202422.0422.2121.7722.1222.1267,400
Aug 23, 202422.2122.3521.5522.0922.09168,400
Aug 22, 202422.5122.5121.8621.9821.98136,700
Aug 21, 202422.5722.6922.3522.4522.45115,200
Aug 20, 202422.7722.8722.4122.5422.54100,900
Aug 19, 202421.9422.8021.9422.7922.7995,000
Aug 16, 202422.0522.6321.9822.2022.20449,000
Aug 15, 202421.6522.1321.6522.0222.02315,600
Aug 14, 202421.6221.7921.3021.3521.351,509,200
Aug 13, 202421.0421.8221.0021.6821.68302,300
Aug 12, 202421.5121.6320.9821.2421.24141,100
Aug 9, 202421.9522.0321.4621.4721.4795,100
Aug 8, 202421.8622.3121.4521.9221.92144,700
Aug 7, 202422.2122.4021.5621.5621.56285,500
Aug 6, 202421.6222.3121.5721.9621.96363,900
Aug 5, 202420.9322.1120.9321.6421.64219,800
Aug 2, 202421.6522.3821.5622.2622.262,089,600
Aug 1, 202422.6023.0522.1822.3022.30409,700
Jul 31, 202419.9622.7419.3622.6622.66539,200
Jul 30, 202418.6818.8018.3918.5018.50206,900
Jul 29, 202418.5118.7718.4518.4918.49151,800
Jul 26, 202418.5018.7018.2818.5518.55127,200
Jul 25, 202418.0918.7317.6118.4818.48127,400
Jul 24, 202418.0918.2517.8917.9817.98446,300
Jul 23, 202417.8418.3017.7118.0818.08156,600
Jul 22, 202417.5718.1417.5717.9217.92427,700
Jul 19, 202417.7617.7717.3617.7617.76531,500
Jul 18, 202418.1318.2017.4617.8717.87463,400
Jul 17, 202418.3618.4317.8718.1218.12450,400
Jul 16, 202418.2918.6018.2218.5818.58330,100
Jul 15, 202419.0719.1418.3318.3518.35164,300
Jul 12, 202418.9519.1318.7318.9618.96117,000
Jul 11, 202418.5618.8818.5118.8018.8091,800
Jul 10, 202418.6318.6318.2018.4018.4091,800
Jul 9, 202419.1419.1418.0818.5518.55141,000
Jul 8, 202419.2819.2818.6718.9818.98169,100
Jul 5, 202418.8119.2318.6719.1319.13197,900
Jul 3, 202418.2918.8418.2918.7718.7798,600
Jul 2, 202418.3118.4818.1718.2718.27132,300
Jul 1, 202418.2418.3417.7318.3018.30430,600
Jun 28, 202418.0818.4718.0818.2418.24640,000
Jun 27, 202417.7018.1317.6118.1118.11450,900
Jun 26, 202417.2517.5917.2017.5717.57593,500
Jun 25, 202417.6317.6317.2817.3417.34535,800
Jun 24, 202418.0618.2817.4117.6417.64455,800
Jun 21, 202418.1918.7318.0018.0618.064,701,300
Jun 20, 202417.1818.0717.1218.0418.04977,200
Jun 18, 202417.3117.3717.0117.2517.25602,700
Jun 17, 202417.3617.5717.1717.3217.32646,900
Jun 14, 202417.8017.8917.0917.2817.28965,600
Jun 13, 202418.8018.9218.0418.2118.21418,000
Jun 12, 202418.8318.9718.4018.7518.75500,600
Jun 11, 202418.7618.7618.2918.5418.54304,500
Jun 10, 202418.4718.9818.4718.7518.75334,000
Jun 7, 202418.7018.8718.4018.5618.56328,000
Jun 6, 202418.8119.3118.8118.8718.87414,100
Jun 5, 202418.8719.0518.6818.9218.92417,300
Jun 4, 202419.3319.8718.5818.6718.67362,600
Jun 3, 202420.3020.4919.3819.4319.43459,400
May 31, 202420.3120.5019.9020.2920.29410,400
May 30, 202419.9720.3219.9720.1820.18241,700
May 29, 202419.8520.0119.7719.9419.94201,300
May 28, 202420.0020.1619.9420.0620.06255,400
May 24, 202420.1420.2820.0620.1320.13247,500

Related Tickers

ATEN A10 Networks, Inc.
17.03
-0.53%
 
NTCT NetScout Systems, Inc.
22.84
-1.89%
 
OSPN OneSpan Inc.
15.81
+0.51%
 
TENB Tenable Holdings, Inc.
31.90
-0.37%
 
CSGS CSG Systems International, Inc.
63.50
-0.15%
 
9PC.F Wiit S.p.A.
15.78
+4.37%
 
VS2.DU Varonis Systems Inc
41.19
-0.41%
 
RPD Rapid7, Inc.
22.96
-0.22%
 
ARAT Arax Holdings Corp.
0.1000
0.00%
 
VRNS Varonis Systems, Inc.
46.82
+0.13%