Radware

RDWR
🏛️ usa →
27.56
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 19.00 19.00 17.25 19.00 3.1K
09:32 19.00 19.00 19.00 19.00 0.0K
09:33 19.00 19.00 19.00 19.00 0.0K
09:34 19.00 19.00 19.00 19.00 0.1K
09:35 19.00 19.00 19.00 19.00 0.0K
09:36 19.00 19.00 19.00 19.00 0.1K
09:37 19.00 19.00 19.00 19.00 0.0K
09:38 19.00 19.00 19.00 19.00 0.5K
09:39 19.00 19.00 18.80 18.80 0.8K
09:40 18.80 18.80 18.80 18.80 0.1K
09:41 18.80 18.80 18.80 18.80 0.0K
09:42 18.80 18.80 18.80 18.80 0.0K
09:43 18.80 18.80 18.80 18.80 0.0K
09:44 18.80 18.80 18.80 18.80 0.0K
09:45 18.80 18.80 18.80 18.80 0.1K
09:46 18.80 18.80 18.80 18.80 0.0K
09:47 18.80 18.80 18.80 18.80 0.1K
09:48 18.80 18.80 18.80 18.80 0.0K
09:49 18.80 18.80 18.80 18.80 0.0K
09:50 18.80 18.80 18.80 18.80 0.0K
09:51 18.80 18.80 18.80 18.80 0.0K
09:52 18.80 18.80 18.80 18.80 3.3K
09:53 18.80 18.80 18.80 18.80 0.1K
09:54 18.80 18.80 18.80 18.80 0.0K
09:55 18.80 18.80 18.80 18.80 0.0K
09:56 18.80 18.80 18.80 18.80 0.0K
09:57 18.80 18.80 18.80 18.80 0.0K
09:58 18.80 18.80 18.80 18.80 0.0K
09:59 19.20 19.20 19.20 19.20 0.7K
10:00 19.20 19.20 19.20 19.20 0.0K
10:01 19.20 19.20 19.20 19.20 0.0K
10:02 19.20 19.20 19.20 19.20 0.1K
10:03 19.20 19.20 19.20 19.20 0.0K
10:04 19.20 19.20 19.20 19.20 0.0K
10:05 19.20 19.20 19.20 19.20 0.0K
10:06 19.20 19.20 19.20 19.20 0.2K
10:07 19.20 19.20 19.20 19.20 0.0K
10:08 19.20 19.20 19.20 19.20 0.0K
10:09 19.20 19.20 19.20 19.20 0.1K
10:10 19.20 19.20 19.20 19.20 0.0K
10:11 19.20 19.20 19.20 19.20 0.0K
10:12 19.20 19.99 19.20 19.99 2.8K
10:13 19.81 19.81 19.81 19.81 0.2K
10:14 19.81 19.97 19.81 19.97 0.2K
10:15 19.97 20.09 19.97 20.09 0.6K
10:16 20.09 20.09 20.09 20.09 0.2K
10:17 20.09 20.09 20.09 20.09 0.0K
10:18 20.09 20.09 20.09 20.09 0.0K
10:19 20.09 20.09 20.09 20.09 0.0K
10:20 20.09 20.09 20.09 20.09 0.1K
10:21 20.09 20.09 19.96 19.96 1.3K
10:22 19.96 19.96 19.96 19.96 0.2K
10:23 19.96 19.96 19.96 19.96 0.1K
10:24 19.96 20.00 19.96 20.00 0.1K
10:25 20.00 20.00 20.00 20.00 0.6K
10:26 19.99 19.99 19.99 19.99 0.3K
10:27 19.99 19.99 19.99 19.99 0.0K
10:28 19.99 19.99 19.99 19.99 0.1K
10:29 19.98 19.98 19.97 19.97 1.0K
10:30 19.95 19.95 19.95 19.95 0.4K
10:31 19.95 19.95 19.95 19.95 0.0K
10:32 19.95 19.95 19.95 19.95 0.1K
10:33 19.95 19.95 19.95 19.95 0.0K
10:34 19.95 20.05 19.94 19.94 0.9K
10:35 20.01 20.01 20.01 20.01 0.5K
10:36 19.81 19.81 19.77 19.77 1.9K
10:37 19.77 19.77 19.50 19.50 0.3K
10:38 19.50 19.50 19.50 19.50 0.2K
10:39 19.50 19.50 19.50 19.50 0.0K
10:40 19.50 19.50 19.50 19.50 0.2K
10:41 19.50 19.50 19.50 19.50 0.0K
10:42 19.50 19.50 19.50 19.50 0.0K
10:43 19.50 19.56 19.50 19.56 0.7K
10:44 19.56 19.56 19.55 19.55 0.3K
10:45 19.55 19.55 19.55 19.55 0.0K
10:46 19.55 19.55 19.55 19.55 0.6K
10:47 19.55 19.55 19.55 19.55 0.0K
10:48 19.55 19.55 19.55 19.55 1.8K
10:49 19.55 19.55 19.55 19.55 0.0K
10:50 19.55 19.55 19.55 19.55 0.1K
10:51 19.70 19.73 19.70 19.73 0.7K
10:52 19.73 19.73 19.73 19.73 0.3K
10:53 19.73 19.73 19.73 19.73 0.0K
10:54 19.73 19.73 19.73 19.73 0.1K
10:55 19.73 19.73 19.73 19.73 0.2K
10:56 19.73 19.73 19.73 19.73 0.1K
10:57 19.73 19.73 19.73 19.73 0.0K
10:58 19.73 19.73 19.73 19.73 0.0K
10:59 19.73 19.73 19.73 19.73 0.0K
11:00 19.73 19.73 19.73 19.73 0.1K
11:01 19.73 19.73 19.73 19.73 0.0K
11:02 19.73 19.73 19.73 19.73 0.0K
11:03 20.02 20.02 20.02 20.02 0.1K
11:04 20.02 20.02 20.02 20.02 0.0K
11:05 20.02 20.02 20.02 20.02 0.0K
11:06 20.02 20.02 20.02 20.02 0.0K
11:07 20.02 20.02 20.02 20.02 0.0K
11:08 20.02 20.02 20.02 20.02 0.0K
11:09 20.02 20.02 20.02 20.02 0.0K
11:10 20.02 20.02 20.02 20.02 0.0K
11:11 19.95 19.95 19.95 19.95 2.0K
11:12 19.95 19.95 19.95 19.95 0.5K
11:13 19.95 19.95 19.70 19.70 1.3K
11:14 19.73 19.73 19.73 19.73 0.2K
11:15 19.73 19.73 19.51 19.51 1.5K
11:16 19.51 19.51 19.51 19.51 0.1K
11:17 19.40 19.40 19.40 19.40 1.1K
11:18 19.40 19.40 19.40 19.40 0.4K
11:19 19.40 19.40 19.40 19.40 0.1K
11:20 19.34 19.34 19.34 19.34 0.1K
11:21 19.34 19.34 19.34 19.34 0.0K
11:22 19.34 19.76 19.34 19.76 0.8K
11:23 19.76 19.76 19.76 19.76 0.0K
11:24 19.76 19.76 19.76 19.76 0.1K
11:25 19.64 19.64 19.64 19.64 0.2K
11:26 19.64 19.64 19.63 19.63 0.3K
11:27 19.63 19.63 19.50 19.50 0.6K
11:28 19.50 19.50 19.50 19.50 0.0K
11:29 19.50 19.50 19.50 19.50 0.3K
11:30 19.50 19.50 19.50 19.50 0.0K
11:31 19.50 19.50 19.50 19.50 0.0K
11:32 19.62 19.62 19.62 19.62 0.1K
11:33 19.62 19.62 19.62 19.62 0.0K
11:34 19.62 19.62 19.62 19.62 0.0K
11:35 19.62 19.62 19.62 19.62 0.0K
11:36 19.62 19.62 19.62 19.62 0.1K
11:37 19.62 19.62 19.62 19.62 0.1K
11:38 19.62 19.62 19.62 19.62 0.0K
11:39 19.62 19.62 19.62 19.62 0.0K
11:40 19.62 19.62 19.62 19.62 0.1K
11:41 19.62 19.62 19.62 19.62 0.0K
11:42 19.62 19.75 19.62 19.75 0.2K
11:43 19.75 19.76 19.75 19.76 1.1K
11:44 19.76 19.76 19.76 19.76 0.0K
11:45 19.76 19.76 19.76 19.76 0.0K
11:46 19.76 19.76 19.76 19.76 0.0K
11:47 19.76 19.76 19.76 19.76 0.0K
11:48 19.76 19.76 19.76 19.76 0.2K
11:49 19.76 19.76 19.76 19.76 0.0K
11:50 19.76 19.76 19.76 19.76 0.0K
11:51 19.76 19.76 19.76 19.76 0.0K
11:52 19.78 19.78 19.73 19.73 0.6K
11:53 19.73 19.73 19.73 19.73 0.0K
11:54 19.73 19.73 19.73 19.73 0.0K
11:55 19.73 19.73 19.73 19.73 0.0K
11:56 19.73 19.73 19.73 19.73 0.0K
11:57 19.73 19.73 19.73 19.73 0.0K
11:58 19.73 19.73 19.73 19.73 0.0K
11:59 19.73 19.73 19.73 19.73 0.0K
12:00 19.73 19.73 19.73 19.73 0.0K
12:01 19.73 19.73 19.73 19.73 0.2K
12:02 19.73 19.73 19.73 19.73 0.0K
12:03 19.73 19.73 19.73 19.73 0.0K
12:04 19.73 19.73 19.73 19.73 0.0K
12:05 19.73 19.73 19.73 19.73 0.0K
12:06 19.73 19.73 19.73 19.73 0.0K
12:07 19.73 19.73 19.73 19.73 0.0K
12:08 19.73 19.73 19.73 19.73 0.1K
12:09 19.46 19.46 19.46 19.46 0.7K
12:10 19.46 19.46 19.46 19.46 0.0K
12:11 19.46 19.46 19.46 19.46 0.0K
12:12 19.46 19.46 19.46 19.46 0.0K
12:13 19.46 19.46 19.46 19.46 0.0K
12:14 19.46 19.46 19.46 19.46 0.0K
12:15 19.46 19.46 19.46 19.46 0.0K
12:16 19.46 19.46 19.46 19.46 0.0K
12:17 19.50 19.50 19.45 19.45 1.2K
12:18 19.49 19.49 19.49 19.49 0.2K
12:19 19.49 19.49 19.40 19.40 0.3K
12:20 19.40 19.44 19.40 19.44 0.7K
12:21 19.44 19.44 19.44 19.44 0.0K
12:22 19.44 19.44 19.44 19.44 0.0K
12:23 19.44 19.44 19.44 19.44 0.0K
12:24 19.44 19.44 19.44 19.44 0.1K
12:25 19.44 19.44 19.44 19.44 0.0K
12:26 19.44 19.44 19.44 19.44 0.1K
12:27 19.44 19.44 19.40 19.40 8.6K
12:28 19.43 19.43 19.43 19.43 1.6K
12:29 19.43 19.43 19.43 19.43 0.4K
12:30 19.43 19.43 19.43 19.43 1.0K
12:31 19.43 19.43 19.43 19.43 0.0K
12:32 19.43 19.43 19.43 19.43 0.0K
12:33 19.43 19.43 19.43 19.43 0.1K
12:34 19.43 19.65 19.43 19.65 0.6K
12:35 19.59 19.59 19.59 19.59 0.7K
12:36 19.59 19.59 19.59 19.59 0.0K
12:37 19.59 19.59 19.59 19.59 0.0K
12:38 19.59 19.59 19.59 19.59 0.0K
12:39 19.59 19.59 19.59 19.59 0.0K
12:40 19.59 19.59 19.59 19.59 0.0K
12:41 19.59 19.59 19.59 19.59 0.7K
12:42 19.59 19.59 19.59 19.59 0.0K
12:43 19.59 19.59 19.59 19.59 0.0K
12:44 19.59 19.59 19.59 19.59 0.2K
12:45 19.59 19.59 19.59 19.59 0.1K
12:46 19.59 19.59 19.49 19.49 0.4K
12:47 19.49 19.49 19.49 19.49 0.1K
12:48 19.49 19.49 19.49 19.49 0.0K
12:49 19.49 19.49 19.49 19.49 0.3K
12:50 19.49 19.49 19.49 19.49 0.0K
12:51 19.49 19.49 19.49 19.49 0.0K
12:52 19.49 19.53 19.49 19.53 0.5K
12:53 19.53 19.53 19.50 19.50 0.7K
12:54 19.50 19.50 19.50 19.50 0.3K
12:55 19.50 19.50 19.50 19.50 0.1K
12:56 19.50 19.50 19.50 19.50 0.0K
12:57 19.50 19.50 19.47 19.47 0.4K
12:58 19.47 19.47 19.47 19.47 0.0K
12:59 19.47 19.47 19.46 19.46 0.3K
13:00 19.46 19.46 19.46 19.46 0.1K
13:01 19.46 19.51 19.46 19.51 1.2K
13:02 19.51 19.86 19.51 19.85 0.7K
13:03 19.85 19.85 19.85 19.85 0.2K
13:04 19.85 19.85 19.85 19.85 0.0K
13:05 19.85 19.85 19.64 19.64 0.8K
13:06 19.64 19.64 19.64 19.64 0.0K
13:07 19.64 19.64 19.64 19.64 0.0K
13:08 19.64 19.64 19.64 19.64 0.0K
13:09 19.64 19.64 19.64 19.64 0.0K
13:10 19.64 19.64 19.57 19.57 0.2K
13:11 19.57 19.57 19.57 19.57 0.0K
13:12 19.57 19.57 19.57 19.57 0.0K
13:13 19.57 19.57 19.57 19.57 0.0K
13:14 19.57 19.57 19.57 19.57 0.0K
13:15 19.57 19.57 19.57 19.57 0.1K
13:16 19.57 19.57 19.57 19.57 0.0K
13:17 19.57 19.57 19.57 19.57 0.0K
13:18 19.57 19.57 19.57 19.57 0.0K
13:19 19.57 19.57 19.57 19.57 0.0K
13:20 19.57 19.57 19.57 19.57 0.0K
13:21 19.57 19.57 19.57 19.57 0.1K
13:22 19.57 19.57 19.57 19.57 0.0K
13:23 19.57 19.57 19.57 19.57 0.1K
13:24 19.57 19.57 19.57 19.57 0.3K
13:25 19.57 19.57 19.57 19.57 0.0K
13:26 19.76 19.76 19.76 19.76 1.0K
13:27 19.76 19.76 19.76 19.76 0.0K
13:28 19.76 19.76 19.76 19.76 0.0K
13:29 19.76 19.76 19.76 19.76 0.0K
13:30 19.76 19.76 19.76 19.76 0.0K
13:31 19.76 19.76 19.76 19.76 0.0K
13:32 19.76 19.76 19.76 19.76 0.0K
13:33 19.76 19.76 19.76 19.76 0.0K
13:34 19.76 19.84 19.76 19.84 0.2K
13:35 19.84 19.84 19.84 19.84 0.1K
13:36 19.84 19.84 19.84 19.84 0.0K
13:37 19.84 19.84 19.84 19.84 0.2K
13:38 19.84 19.84 19.84 19.84 0.0K
13:39 19.84 19.84 19.84 19.84 0.0K
13:40 19.84 19.84 19.84 19.84 0.0K
13:41 19.84 19.84 19.84 19.84 0.0K
13:42 19.83 19.83 19.83 19.83 0.1K
13:43 19.83 19.83 19.83 19.83 0.0K
13:44 19.83 19.83 19.83 19.83 0.1K
13:45 19.83 19.86 19.83 19.86 0.2K
13:46 19.86 19.86 19.86 19.86 0.0K
13:47 19.86 19.86 19.86 19.86 0.1K
13:48 19.86 19.86 19.86 19.86 0.0K
13:49 19.86 19.86 19.86 19.86 0.0K
13:50 19.86 19.86 19.86 19.86 0.2K
13:51 19.86 19.86 19.86 19.86 0.3K
13:52 19.86 19.94 19.86 19.94 1.2K
13:53 19.94 19.96 19.94 19.96 0.4K
13:54 19.96 19.96 19.96 19.96 0.4K
13:55 19.96 19.96 19.96 19.96 0.0K
13:56 19.96 19.96 19.96 19.96 0.0K
13:57 20.02 20.02 20.02 20.02 0.2K
13:58 20.02 20.02 20.02 20.02 0.0K
13:59 20.02 20.02 19.88 19.88 0.1K
14:00 19.88 19.88 19.88 19.88 0.0K
14:01 19.88 19.90 19.88 19.90 0.1K
14:02 19.90 19.90 19.90 19.90 0.0K
14:03 19.90 19.90 19.90 19.90 0.0K
14:04 19.90 19.90 19.90 19.90 0.0K
14:05 19.90 19.90 19.90 19.90 0.1K
14:06 19.90 19.90 19.89 19.89 0.2K
14:07 19.89 19.89 19.89 19.89 0.1K
14:08 19.89 19.89 19.89 19.89 0.1K
14:09 19.89 19.89 19.89 19.89 0.0K
14:10 19.89 19.89 19.89 19.89 0.0K
14:11 19.89 19.89 19.89 19.89 0.0K
14:12 19.89 19.89 19.89 19.89 0.0K
14:13 19.89 19.89 19.89 19.89 0.0K
14:14 19.89 19.89 19.89 19.89 0.0K
14:15 19.89 19.89 19.85 19.85 0.1K
14:16 19.85 19.85 19.85 19.85 0.0K
14:17 19.85 19.85 19.85 19.85 0.0K
14:18 19.85 19.85 19.85 19.85 0.3K
14:19 19.85 19.85 19.85 19.85 0.0K
14:20 19.99 19.99 19.95 19.95 0.7K
14:21 19.95 19.95 19.94 19.94 0.2K
14:22 19.94 20.04 19.94 20.04 0.2K
14:23 20.04 20.04 20.04 20.04 0.0K
14:24 20.04 20.04 20.04 20.04 0.0K
14:25 20.04 20.04 20.04 20.04 0.1K
14:26 20.04 20.04 20.04 20.04 0.0K
14:27 19.83 19.83 19.83 19.83 0.3K
14:28 19.83 19.85 19.81 19.85 2.0K
14:29 19.85 19.85 19.85 19.85 0.0K
14:30 19.85 19.85 19.85 19.85 1.9K
14:31 19.85 19.94 19.85 19.94 0.4K
14:32 19.94 19.94 19.94 19.94 0.1K
14:33 19.94 19.96 19.94 19.96 0.5K
14:34 19.96 19.96 19.96 19.96 0.0K
14:35 19.96 19.97 19.96 19.97 0.4K
14:36 19.97 20.02 19.97 20.02 0.4K
14:37 20.03 20.03 20.03 20.03 1.6K
14:38 20.05 20.05 20.05 20.05 0.4K
14:39 20.05 20.05 20.05 20.05 2.1K
14:40 20.05 20.05 20.05 20.05 0.2K
14:41 20.05 20.05 20.05 20.05 0.0K
14:42 20.05 20.16 20.05 20.16 1.5K
14:43 20.16 20.16 20.16 20.16 0.4K
14:44 20.16 20.16 20.16 20.16 0.0K
14:45 20.16 20.16 20.16 20.16 0.0K
14:46 20.06 20.06 20.04 20.04 4.5K
14:47 20.04 20.04 20.04 20.04 0.9K
14:48 20.04 20.04 20.01 20.01 0.1K
14:49 20.01 20.01 20.00 20.00 0.4K
14:50 20.00 20.00 20.00 20.00 0.1K
14:51 20.00 20.00 20.00 20.00 0.1K
14:52 20.00 20.00 19.92 19.92 3.0K
14:53 19.92 19.92 19.92 19.92 6.5K
14:54 19.92 19.92 19.92 19.92 0.0K
14:55 19.91 19.91 19.91 19.91 0.3K
14:56 19.91 19.91 19.91 19.91 0.5K
14:57 19.75 19.75 19.75 19.75 0.4K
14:58 19.75 19.75 19.75 19.75 0.1K
14:59 19.75 19.75 19.75 19.75 0.1K
15:00 19.75 19.75 19.75 19.75 0.0K
15:01 19.75 19.75 19.75 19.75 1.2K
15:02 19.75 19.97 19.75 19.97 1.4K
15:03 19.97 19.97 19.97 19.97 0.2K
15:04 19.97 19.97 19.97 19.97 0.0K
15:05 19.97 19.97 19.96 19.96 0.6K
15:06 19.96 19.96 19.96 19.96 0.0K
15:07 20.06 20.06 20.06 20.06 1.4K
15:08 20.06 20.06 20.06 20.06 0.1K
15:09 19.97 19.99 19.91 19.99 1.4K
15:10 20.04 20.06 20.04 20.06 2.2K
15:11 20.06 20.06 19.97 19.98 0.3K
15:12 19.98 19.98 19.98 19.98 0.0K
15:13 19.98 20.07 19.98 20.07 0.4K
15:14 20.07 20.07 20.07 20.07 5.4K
15:15 20.07 20.07 20.07 20.07 1.0K
15:16 19.99 20.11 19.99 20.11 0.3K
15:17 20.11 20.11 20.09 20.09 0.5K
15:18 20.09 20.09 20.08 20.08 0.7K
15:19 20.08 20.08 20.08 20.08 0.1K
15:20 20.08 20.12 20.08 20.10 1.2K
15:21 20.10 20.13 20.10 20.13 2.8K
15:22 20.17 20.17 20.10 20.10 1.2K
15:23 20.10 20.15 20.10 20.15 1.2K
15:24 20.15 20.15 20.08 20.08 0.5K
15:25 20.08 20.16 20.04 20.06 4.4K
15:26 20.06 20.07 20.06 20.07 0.2K
15:27 19.95 19.95 19.88 19.94 2.0K
15:28 19.94 19.94 19.94 19.94 0.0K
15:29 19.94 19.94 19.93 19.93 0.8K
15:30 19.93 19.94 19.93 19.94 0.6K
15:31 19.94 19.94 19.84 19.84 4.3K
15:32 19.84 19.84 19.84 19.84 0.1K
15:33 19.84 19.84 19.84 19.84 0.3K
15:34 19.84 19.84 19.84 19.84 0.2K
15:35 19.84 19.95 19.84 19.95 1.2K
15:36 19.96 19.96 19.96 19.96 0.1K
15:37 19.96 19.96 19.91 19.91 0.5K
15:38 19.88 19.89 19.88 19.89 0.3K
15:39 19.89 19.89 19.89 19.89 0.1K
15:40 19.89 19.89 19.83 19.83 1.4K
15:41 19.83 19.87 19.83 19.86 2.8K
15:42 19.86 19.86 19.85 19.85 4.2K
15:43 19.77 19.81 19.77 19.81 0.7K
15:44 19.81 19.81 19.77 19.77 0.9K
15:45 19.77 19.80 19.77 19.80 0.5K
15:46 19.80 19.80 19.80 19.80 0.0K
15:47 19.80 19.80 19.80 19.80 0.0K
15:48 19.80 19.80 19.74 19.74 0.2K
15:49 19.74 19.74 19.74 19.74 1.9K
15:50 19.74 19.76 19.74 19.76 0.7K
15:51 19.76 19.76 19.76 19.76 0.3K
15:52 19.76 19.76 19.76 19.76 0.0K
15:53 19.76 19.76 19.76 19.76 0.3K
15:54 19.76 19.83 19.76 19.83 0.4K
15:55 19.83 19.88 19.83 19.88 1.2K
15:56 19.83 19.83 19.77 19.80 10.1K
15:57 19.90 19.90 19.90 19.90 2.7K
15:58 19.81 19.81 19.81 19.81 1.7K
15:59 19.84 19.85 19.82 19.85 1.8K
16:00 19.85 19.85 19.81 19.81 54.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available