U.S. markets closed

Radware Ltd. (RDWR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.10+0.25 (+1.48%)
Al cierre: 04:00PM EDT
17.10 0.00 (0.00%)
Fuera de horario: 05:31PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 202416.8417.2616.8417.1017.1080,500
03 may 202417.0417.0916.8216.8516.85228,100
02 may 202416.6916.8716.5516.8616.86104,600
01 may 202416.5716.9216.5716.6216.62260,200
30 abr 202416.7817.0016.5316.5316.53218,600
29 abr 202417.0617.6016.8816.9116.91233,800
26 abr 202417.2817.3917.0217.0317.03296,900
25 abr 202417.2317.4417.1517.2017.20398,200
24 abr 202417.0217.4316.8017.4217.42302,500
23 abr 202416.6217.0416.6217.0417.04190,200
22 abr 202416.3216.6316.2516.6216.62300,400
19 abr 202416.2516.3916.2016.2416.24453,000
18 abr 202416.2916.4016.1416.2616.26275,300
17 abr 202416.5216.5216.1216.1416.14261,500
16 abr 202416.4516.5816.2716.3316.33341,700
15 abr 202416.6417.0716.4016.4516.45483,700
12 abr 202416.9516.9516.4116.6316.63274,700
11 abr 202417.7817.8516.7717.0817.08314,300
10 abr 202417.9718.0317.6617.7717.77245,500
09 abr 202417.6218.1317.5617.9917.99368,600
08 abr 202417.9018.1317.6917.7617.76238,900
05 abr 202418.1518.3117.7717.8217.82123,500
04 abr 202418.8718.9118.2018.2318.23211,300
03 abr 202419.0519.0618.6618.7318.73337,600
02 abr 202418.7319.2018.5019.1419.14413,500
01 abr 202418.8518.9418.6218.8118.81122,400
28 mar 202418.8019.0318.3618.7218.72216,700
27 mar 202418.9218.9318.6718.7918.79317,600
26 mar 202418.7519.0018.7118.8318.83230,300
25 mar 202419.0219.0218.7118.7518.75140,100
22 mar 202419.3619.4519.0019.0119.01206,200
21 mar 202419.6819.8619.4319.4319.43104,300
20 mar 202419.4119.6119.2419.5919.59188,200
19 mar 202419.2619.4019.0019.3819.38166,900
18 mar 202419.6319.8119.1719.4019.40275,900
15 mar 202420.2420.4719.5219.5519.552,647,600
14 mar 202420.5520.6920.0620.3820.38469,700
13 mar 202420.2820.9420.2820.6220.62404,100
12 mar 202420.1520.3919.5620.2020.20432,700
11 mar 202418.8320.5918.7920.2120.21868,000
08 mar 202418.0918.5018.0618.3718.37109,300
07 mar 202418.0818.2217.8118.0718.0778,400
06 mar 202417.9518.1817.8317.9717.97100,200
05 mar 202418.2618.2617.6417.7817.78101,300
04 mar 202417.8418.3217.7918.3118.31174,500
01 mar 202417.7118.1317.5717.9117.91119,200
29 feb 202417.7117.8017.2617.7617.76114,800
28 feb 202417.5917.8117.4717.6017.6086,500
27 feb 202417.8317.8917.4617.7017.70107,400
26 feb 202417.7217.9917.7117.8317.83167,200
23 feb 202417.8417.9817.6917.7217.72106,800
22 feb 202417.4717.8717.3817.8417.84122,400
21 feb 202417.5217.6817.1317.2617.26205,600
20 feb 202417.9217.9317.7017.7117.71144,900
16 feb 202418.1218.2417.9718.0918.0994,800
15 feb 202418.4718.5418.1018.2818.2879,500
14 feb 202418.3118.5318.1718.4718.4778,200
13 feb 202418.4518.6818.1618.1718.1790,700
12 feb 202419.2219.2218.8118.8818.88209,600
09 feb 202419.3119.4719.1419.3519.35141,000
08 feb 202418.6019.6518.2919.4119.41254,900
07 feb 202419.0019.0017.4618.5418.54173,200
06 feb 202418.2118.3918.1218.3718.37232,800
05 feb 202418.6318.6318.2818.3418.3497,800
02 feb 202418.8518.8518.5118.7618.7698,300
01 feb 202418.3318.9218.3318.8818.88168,800
31 ene 202418.2518.5918.1418.2818.28181,900
30 ene 202418.8518.8718.1218.3418.34553,300
29 ene 202418.2718.7518.1618.7418.74131,800
26 ene 202418.6618.6918.1818.2618.26129,800
25 ene 202418.2918.7018.2818.6718.67160,800
24 ene 202418.0218.3717.5418.2518.25180,300
23 ene 202417.9418.0117.6117.9017.90191,600
22 ene 202417.1017.8216.6717.8117.81403,500
19 ene 202417.0017.0716.8416.9916.99685,400
18 ene 202416.7717.0616.5916.9016.90383,200
17 ene 202416.7016.9616.6016.6016.6090,800
16 ene 202416.5716.8316.4616.8116.81233,000
12 ene 202416.9117.1716.6716.7016.70120,300
11 ene 202416.5316.8316.4116.8016.8090,000
10 ene 202416.4716.5515.7516.5116.5175,700
09 ene 202416.1116.4416.0016.4016.4099,300
08 ene 202415.7516.1215.7516.0016.00123,500
05 ene 202415.8915.9115.7115.7115.71106,700
04 ene 202415.9216.2015.7815.8815.8887,000
03 ene 202416.1916.3115.9615.9715.9791,200
02 ene 202416.5716.5716.1716.3416.34205,200
29 dic 202316.6316.7316.5716.6816.6850,700
28 dic 202316.8116.8116.5916.6816.6860,600
27 dic 202316.6616.8516.5516.8316.8380,100
26 dic 202316.3916.6416.3416.6416.6461,700
22 dic 202316.5616.6416.3516.4416.4455,000
21 dic 202316.1616.4616.1616.4516.4585,100
20 dic 202316.3216.4516.0216.0316.03119,300
19 dic 202316.6916.6916.1816.4016.40110,800
18 dic 202316.9416.9416.6416.7016.70142,100
15 dic 202316.6316.9916.5216.9016.902,272,500
14 dic 202316.6216.9916.6216.7316.73333,800
13 dic 202316.0516.6714.9416.5716.57333,900
12 dic 202316.0316.2215.9116.0916.09273,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...