Radware

RDWR
🏛️ usa →
27.09
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 23.65 23.65 22.10 23.65 6.4K
09:32 23.85 23.85 23.85 23.85 23.0K
09:33 23.85 23.85 23.85 23.85 0.0K
09:34 24.10 24.10 24.05 24.05 1.4K
09:35 24.05 24.05 24.05 24.05 0.1K
09:36 24.05 24.05 24.05 24.05 0.0K
09:37 24.06 24.07 23.99 23.99 6.8K
09:38 23.99 24.00 23.99 24.00 0.4K
09:39 24.00 24.19 23.80 23.80 1.2K
09:40 24.01 24.01 24.01 24.01 0.7K
09:41 23.84 23.84 23.84 23.84 0.2K
09:42 23.84 23.84 23.84 23.84 0.1K
09:43 24.01 24.12 23.61 23.61 2.4K
09:44 23.61 23.61 23.61 23.61 0.0K
09:45 23.61 23.61 23.25 23.49 5.7K
09:46 23.49 23.49 23.49 23.49 0.0K
09:47 23.04 23.04 23.04 23.04 0.9K
09:48 22.59 22.59 22.59 22.59 0.6K
09:49 22.59 22.59 22.59 22.59 0.0K
09:50 22.30 22.30 22.30 22.30 1.8K
09:51 22.44 22.44 22.40 22.40 2.4K
09:52 22.40 22.40 22.26 22.26 0.7K
09:53 22.26 22.51 22.26 22.51 0.7K
09:54 22.51 22.51 22.51 22.51 0.0K
09:55 22.51 22.51 22.51 22.51 0.0K
09:56 22.51 22.51 22.51 22.51 0.0K
09:57 22.51 22.51 22.51 22.51 0.2K
09:58 22.51 22.51 22.51 22.51 0.0K
09:59 22.51 22.51 22.27 22.27 3.1K
10:00 22.27 22.27 22.27 22.27 0.0K
10:01 22.27 22.39 22.27 22.39 0.3K
10:02 22.39 22.39 22.35 22.35 1.4K
10:03 22.52 22.62 22.52 22.62 2.4K
10:04 22.62 22.62 22.62 22.62 0.0K
10:05 22.66 22.66 22.66 22.66 0.2K
10:06 22.66 22.66 22.66 22.66 0.0K
10:07 22.66 22.66 22.66 22.66 0.0K
10:08 22.66 22.66 22.66 22.66 0.0K
10:09 22.66 22.66 22.37 22.37 3.2K
10:10 22.37 22.37 22.37 22.37 0.0K
10:11 22.37 22.37 22.04 22.04 1.6K
10:12 22.04 22.04 22.04 22.04 0.1K
10:13 22.04 22.05 22.04 22.05 0.1K
10:14 22.05 22.05 22.05 22.05 0.0K
10:15 22.05 22.05 21.93 21.93 1.4K
10:16 21.93 21.93 21.93 21.93 0.0K
10:17 21.93 21.93 21.93 21.93 0.0K
10:18 21.93 22.02 21.93 22.02 1.0K
10:19 22.04 22.08 22.04 22.08 4.1K
10:20 22.08 22.08 22.08 22.08 0.3K
10:21 22.08 22.08 22.08 22.08 0.2K
10:22 22.08 22.08 22.08 22.08 0.1K
10:23 22.08 22.08 22.08 22.08 0.1K
10:24 22.08 22.08 22.08 22.08 0.1K
10:25 22.08 22.08 22.08 22.08 0.1K
10:26 22.08 22.08 21.97 21.97 0.5K
10:27 22.00 22.05 21.98 21.98 3.5K
10:28 22.00 22.16 22.00 22.16 2.5K
10:29 22.16 22.16 22.16 22.16 0.0K
10:30 22.16 22.16 22.16 22.16 0.7K
10:31 22.22 22.22 22.22 22.22 1.5K
10:32 22.22 22.22 22.22 22.22 0.0K
10:33 22.31 22.31 22.31 22.31 0.9K
10:34 22.31 22.31 22.30 22.30 1.4K
10:35 22.30 22.30 22.30 22.30 1.0K
10:36 22.30 22.40 22.30 22.40 0.9K
10:37 22.40 22.48 22.40 22.48 0.2K
10:38 22.48 22.48 22.48 22.48 0.1K
10:39 22.48 22.48 22.48 22.48 0.1K
10:40 22.48 22.48 22.48 22.48 0.0K
10:41 22.46 22.46 22.46 22.46 0.1K
10:42 22.35 22.35 22.35 22.35 1.3K
10:43 22.35 22.40 22.35 22.40 0.2K
10:44 22.40 22.40 22.40 22.40 0.1K
10:45 22.40 22.40 22.40 22.40 0.9K
10:46 22.40 22.40 22.40 22.40 0.0K
10:47 22.40 22.40 22.40 22.40 0.0K
10:48 22.40 22.40 22.40 22.40 0.1K
10:49 22.40 22.40 22.32 22.32 2.2K
10:50 22.32 22.32 22.32 22.32 0.2K
10:51 22.32 22.32 22.19 22.19 0.5K
10:52 22.19 22.19 22.10 22.10 0.5K
10:53 22.10 22.10 22.10 22.10 0.0K
10:54 22.10 22.10 22.10 22.10 0.1K
10:55 22.10 22.10 22.10 22.10 0.0K
10:56 22.10 22.10 22.06 22.06 0.1K
10:57 22.06 22.06 22.06 22.06 0.1K
10:58 21.95 21.95 21.95 21.95 0.4K
10:59 21.95 21.95 21.95 21.95 0.0K
11:00 21.95 21.95 21.95 21.95 0.0K
11:01 21.95 21.95 21.95 21.95 0.4K
11:02 21.91 21.91 21.84 21.84 2.8K
11:03 21.84 21.84 21.80 21.80 0.1K
11:04 21.80 21.80 21.80 21.80 0.1K
11:05 21.80 21.81 21.80 21.81 0.6K
11:06 21.81 21.81 21.81 21.81 0.1K
11:07 21.81 21.81 21.81 21.81 0.0K
11:08 21.81 21.81 21.81 21.81 0.0K
11:09 21.81 21.81 21.76 21.76 1.2K
11:10 21.76 21.76 21.65 21.65 4.8K
11:11 21.52 21.52 21.52 21.52 0.1K
11:12 21.52 21.52 21.52 21.52 0.0K
11:13 21.52 21.57 21.52 21.57 0.1K
11:14 21.57 21.57 21.57 21.57 0.1K
11:15 21.52 21.52 21.52 21.52 0.1K
11:16 21.52 21.52 21.52 21.52 0.1K
11:17 21.52 21.52 21.52 21.52 0.3K
11:18 21.52 21.52 21.39 21.39 0.9K
11:19 21.39 21.46 21.39 21.46 2.1K
11:20 21.46 21.46 21.46 21.46 0.0K
11:21 21.46 21.46 21.34 21.38 1.8K
11:22 21.38 21.47 21.38 21.47 1.3K
11:23 21.47 21.47 21.47 21.47 0.0K
11:24 21.47 21.92 21.47 21.92 2.8K
11:25 21.92 21.92 21.92 21.92 0.2K
11:26 21.81 21.81 21.81 21.81 0.5K
11:27 21.81 21.81 21.81 21.81 0.4K
11:28 21.81 21.81 21.81 21.81 0.0K
11:29 21.81 21.81 21.81 21.81 0.1K
11:30 21.81 21.81 21.81 21.81 0.0K
11:31 21.81 21.81 21.81 21.81 1.1K
11:32 21.79 21.79 21.79 21.79 0.1K
11:33 21.79 21.79 21.68 21.68 0.9K
11:34 21.68 21.68 21.67 21.67 0.1K
11:35 21.67 21.67 21.67 21.67 0.1K
11:36 21.67 21.67 21.67 21.67 0.1K
11:37 21.67 21.67 21.61 21.61 0.2K
11:38 21.61 21.67 21.61 21.67 0.6K
11:39 21.67 21.74 21.67 21.74 1.3K
11:40 21.74 21.74 21.74 21.74 0.0K
11:41 21.74 21.74 21.74 21.74 0.0K
11:42 21.74 21.93 21.74 21.93 1.1K
11:43 21.92 21.92 21.92 21.92 0.6K
11:44 21.92 21.92 21.92 21.92 0.2K
11:45 21.92 21.98 21.92 21.98 1.2K
11:46 21.98 21.98 21.98 21.98 0.0K
11:47 21.98 21.98 21.98 21.98 0.0K
11:48 21.85 21.91 21.85 21.90 2.7K
11:49 21.90 21.90 21.90 21.90 0.0K
11:50 21.90 21.90 21.90 21.90 0.0K
11:51 21.90 21.90 21.90 21.90 0.1K
11:52 21.90 21.90 21.90 21.90 0.0K
11:53 21.90 21.90 21.90 21.90 0.0K
11:54 21.90 21.90 21.90 21.90 0.0K
11:55 21.90 21.91 21.90 21.91 0.1K
11:56 21.91 21.91 21.91 21.91 0.3K
11:57 21.91 21.91 21.66 21.66 2.2K
11:58 21.66 21.73 21.66 21.73 0.7K
11:59 21.73 21.73 21.63 21.63 0.1K
12:00 21.63 21.75 21.63 21.75 1.4K
12:01 21.75 21.75 21.75 21.75 0.0K
12:02 21.75 21.75 21.75 21.75 0.0K
12:03 21.75 21.75 21.75 21.75 0.0K
12:04 21.75 21.75 21.71 21.71 0.2K
12:05 21.71 21.71 21.71 21.71 0.0K
12:06 21.71 21.82 21.71 21.82 2.5K
12:07 21.82 21.82 21.82 21.82 0.1K
12:08 21.82 21.82 21.82 21.82 0.0K
12:09 21.82 21.87 21.82 21.87 0.2K
12:10 21.87 21.87 21.87 21.87 0.2K
12:11 21.87 21.87 21.82 21.82 0.3K
12:12 21.82 21.82 21.74 21.74 1.0K
12:13 21.74 21.74 21.74 21.74 0.0K
12:14 21.74 21.74 21.74 21.74 0.0K
12:15 21.74 21.74 21.73 21.73 0.8K
12:16 21.73 21.74 21.73 21.74 0.1K
12:17 21.74 21.74 21.74 21.74 0.0K
12:18 21.74 21.74 21.74 21.74 0.1K
12:19 21.74 21.74 21.74 21.74 0.0K
12:20 21.74 21.74 21.74 21.74 0.0K
12:21 21.74 21.74 21.74 21.74 0.1K
12:22 21.85 21.85 21.85 21.85 0.5K
12:23 21.85 21.87 21.85 21.87 0.1K
12:24 21.87 21.87 21.87 21.87 0.0K
12:25 21.87 21.87 21.84 21.84 3.7K
12:26 21.84 21.91 21.84 21.91 0.6K
12:27 21.91 21.91 21.91 21.91 0.0K
12:28 21.91 21.91 21.91 21.91 0.1K
12:29 21.91 21.91 21.90 21.90 1.8K
12:30 21.90 21.90 21.86 21.86 0.2K
12:31 21.86 21.86 21.86 21.86 0.2K
12:32 21.86 21.86 21.86 21.86 0.6K
12:33 21.86 21.86 21.86 21.86 0.0K
12:34 21.86 21.92 21.86 21.92 0.4K
12:35 21.92 21.92 21.92 21.92 0.0K
12:36 21.92 21.92 21.90 21.90 0.7K
12:37 21.90 21.90 21.90 21.90 0.0K
12:38 21.90 21.90 21.90 21.90 0.0K
12:39 21.90 21.90 21.90 21.90 0.0K
12:40 21.90 21.91 21.90 21.91 0.9K
12:41 21.92 21.92 21.92 21.92 0.5K
12:42 21.92 21.94 21.92 21.94 0.1K
12:43 21.97 22.00 21.97 22.00 2.9K
12:44 22.00 22.00 22.00 22.00 0.3K
12:45 21.94 21.94 21.94 21.94 0.6K
12:46 21.94 21.94 21.94 21.94 0.1K
12:47 21.94 21.94 21.94 21.94 0.1K
12:48 21.94 21.94 21.94 21.94 0.0K
12:49 21.94 21.94 21.93 21.93 0.3K
12:50 21.93 21.93 21.89 21.89 0.3K
12:51 21.89 21.89 21.89 21.89 2.6K
12:52 21.89 21.89 21.81 21.81 0.2K
12:53 21.81 21.81 21.81 21.81 0.0K
12:54 21.89 21.89 21.89 21.89 0.1K
12:55 21.89 21.89 21.88 21.88 0.3K
12:56 21.88 21.88 21.88 21.88 0.1K
12:57 21.86 21.86 21.82 21.82 0.6K
12:58 21.89 21.89 21.89 21.89 0.3K
12:59 21.89 21.89 21.89 21.89 0.2K
13:00 21.89 21.89 21.89 21.89 0.2K
13:01 21.89 21.89 21.88 21.88 1.5K
13:02 21.88 21.88 21.88 21.88 0.3K
13:03 21.88 21.88 21.87 21.87 0.1K
13:04 21.83 21.83 21.83 21.83 2.0K
13:05 21.83 21.83 21.83 21.83 0.1K
13:06 21.83 21.83 21.83 21.83 0.0K
13:07 21.83 21.83 21.83 21.83 0.0K
13:08 21.86 21.86 21.86 21.86 0.4K
13:09 21.86 21.86 21.86 21.86 0.1K
13:10 21.86 21.86 21.81 21.81 0.8K
13:11 21.81 21.83 21.81 21.83 1.8K
13:12 21.83 21.83 21.83 21.83 0.1K
13:13 21.83 21.83 21.83 21.83 0.0K
13:14 21.94 22.07 21.94 22.07 3.6K
13:15 22.07 22.07 22.07 22.07 0.1K
13:16 22.06 22.06 22.06 22.06 1.1K
13:17 22.06 22.10 22.02 22.10 3.8K
13:18 22.10 22.10 22.10 22.10 0.1K
13:19 22.10 22.10 22.10 22.10 0.0K
13:20 22.10 22.10 22.10 22.10 0.0K
13:21 22.10 22.10 22.08 22.08 0.9K
13:22 22.08 22.08 22.08 22.08 0.0K
13:23 22.08 22.08 22.04 22.04 0.1K
13:24 22.04 22.04 22.04 22.04 0.0K
13:25 22.04 22.04 22.04 22.04 0.5K
13:26 22.04 22.04 22.04 22.04 0.4K
13:27 22.04 22.04 22.04 22.04 0.0K
13:28 22.04 22.04 22.04 22.04 0.1K
13:29 22.04 22.04 22.04 22.04 0.0K
13:30 22.04 22.21 22.04 22.21 0.2K
13:31 22.21 22.21 22.12 22.12 1.5K
13:32 22.12 22.12 22.12 22.12 0.3K
13:33 22.12 22.12 22.12 22.12 0.2K
13:34 22.12 22.16 22.12 22.16 0.4K
13:35 22.22 22.22 22.19 22.19 0.9K
13:36 22.19 22.19 22.19 22.19 0.1K
13:37 22.18 22.18 22.18 22.18 0.2K
13:38 22.18 22.31 22.18 22.31 2.3K
13:39 22.30 22.30 22.21 22.21 1.6K
13:40 22.21 22.21 22.21 22.21 0.0K
13:41 22.17 22.17 22.17 22.17 0.3K
13:42 22.17 22.17 22.17 22.17 0.1K
13:43 22.17 22.17 22.17 22.17 0.0K
13:44 22.17 22.17 22.17 22.17 0.4K
13:45 22.17 22.17 22.17 22.17 0.1K
13:46 22.17 22.17 22.17 22.17 2.8K
13:47 22.17 22.17 22.17 22.17 0.0K
13:48 22.17 22.17 22.17 22.17 0.0K
13:49 22.17 22.17 22.17 22.17 0.0K
13:50 22.13 22.13 22.13 22.13 0.6K
13:51 22.13 22.13 22.13 22.13 0.1K
13:52 22.13 22.13 22.13 22.13 0.1K
13:53 22.13 22.13 22.13 22.13 0.0K
13:54 22.13 22.13 22.12 22.12 0.2K
13:55 22.12 22.22 22.12 22.22 0.2K
13:56 22.12 22.12 22.12 22.12 0.2K
13:57 22.12 22.12 22.12 22.12 0.1K
13:58 22.12 22.12 22.12 22.12 0.0K
13:59 22.12 22.12 22.12 22.12 0.0K
14:00 22.12 22.12 22.12 22.12 0.2K
14:01 22.22 22.30 22.20 22.30 2.2K
14:02 22.30 22.30 22.30 22.30 0.2K
14:03 22.30 22.45 22.30 22.45 0.4K
14:04 22.39 22.39 22.39 22.39 0.1K
14:05 22.39 22.39 22.39 22.39 0.4K
14:06 22.39 22.39 22.39 22.39 1.0K
14:07 22.36 22.36 22.35 22.35 1.0K
14:08 22.35 22.35 22.35 22.35 0.1K
14:09 22.35 22.35 22.35 22.35 0.0K
14:10 22.35 22.35 22.35 22.35 0.6K
14:11 22.35 22.35 22.35 22.35 0.3K
14:12 22.35 22.35 22.35 22.35 0.0K
14:13 22.35 22.42 22.35 22.42 0.3K
14:14 22.42 22.43 22.31 22.31 1.2K
14:15 22.31 22.31 22.31 22.31 0.8K
14:16 22.31 22.31 22.29 22.29 1.3K
14:17 22.29 22.29 22.29 22.29 0.1K
14:18 22.29 22.29 22.29 22.29 0.0K
14:19 22.29 22.29 22.29 22.29 0.0K
14:20 22.29 22.29 22.29 22.29 0.0K
14:21 22.29 22.42 22.29 22.42 1.4K
14:22 22.42 22.42 22.42 22.42 0.1K
14:23 22.43 22.43 22.43 22.43 0.2K
14:24 22.56 22.56 22.56 22.56 0.1K
14:25 22.56 22.56 22.56 22.56 0.0K
14:26 22.56 22.56 22.56 22.56 0.0K
14:27 22.56 22.56 22.43 22.43 0.9K
14:28 22.43 22.43 22.43 22.43 0.5K
14:29 22.43 22.43 22.43 22.43 0.1K
14:30 22.43 22.43 22.43 22.43 0.0K
14:31 22.43 22.43 22.43 22.43 0.0K
14:32 22.43 22.48 22.43 22.48 0.8K
14:33 22.48 22.48 22.35 22.35 4.1K
14:34 22.35 22.35 22.35 22.35 0.4K
14:35 22.35 22.36 22.35 22.36 0.6K
14:36 22.46 22.46 22.42 22.43 1.9K
14:37 22.43 22.43 22.43 22.43 0.0K
14:38 22.43 22.43 22.43 22.43 0.1K
14:39 22.43 22.43 22.43 22.43 0.0K
14:40 22.49 22.49 22.45 22.45 2.2K
14:41 22.45 22.57 22.45 22.57 0.2K
14:42 22.57 22.57 22.57 22.57 0.0K
14:43 22.57 22.57 22.57 22.57 0.0K
14:44 22.57 22.57 22.57 22.57 0.1K
14:45 22.56 22.56 22.56 22.56 0.3K
14:46 22.56 22.56 22.56 22.56 0.1K
14:47 22.50 22.50 22.50 22.50 2.8K
14:48 22.50 22.50 22.50 22.50 0.3K
14:49 22.39 22.39 22.39 22.39 0.7K
14:50 22.36 22.36 22.31 22.31 0.9K
14:51 22.31 22.36 22.31 22.36 1.5K
14:52 22.36 22.36 22.36 22.36 0.3K
14:53 22.36 22.36 22.36 22.36 0.1K
14:54 22.42 22.42 22.42 22.42 0.2K
14:55 22.42 22.42 22.42 22.42 0.0K
14:56 22.42 22.42 22.42 22.42 0.2K
14:57 22.42 22.42 22.32 22.42 0.9K
14:58 22.42 22.42 22.42 22.42 0.1K
14:59 22.42 22.42 22.42 22.42 0.1K
15:00 22.42 22.42 22.35 22.35 0.6K
15:01 22.35 22.37 22.35 22.37 0.8K
15:02 22.31 22.31 22.31 22.31 1.2K
15:03 22.26 22.26 22.26 22.26 0.6K
15:04 22.26 22.26 22.26 22.26 0.1K
15:05 22.26 22.26 22.19 22.19 0.5K
15:06 22.19 22.31 22.19 22.31 1.3K
15:07 22.34 22.34 22.34 22.34 0.7K
15:08 22.34 22.34 22.34 22.34 0.0K
15:09 22.34 22.34 22.34 22.34 0.1K
15:10 22.34 22.34 22.34 22.34 0.1K
15:11 22.34 22.34 22.34 22.34 0.1K
15:12 22.34 22.34 22.34 22.34 0.0K
15:13 22.34 22.37 22.34 22.37 1.5K
15:14 22.37 22.37 22.37 22.37 0.0K
15:15 22.37 22.37 22.37 22.37 0.1K
15:16 22.37 22.37 22.30 22.30 0.3K
15:17 22.30 22.30 22.30 22.30 0.2K
15:18 22.30 22.39 22.30 22.39 0.3K
15:19 22.39 22.39 22.39 22.39 0.1K
15:20 22.28 22.39 22.26 22.26 1.2K
15:21 22.26 22.26 22.26 22.26 0.1K
15:22 22.26 22.26 22.26 22.26 0.3K
15:23 22.26 22.26 22.26 22.26 0.1K
15:24 22.26 22.26 22.26 22.26 0.2K
15:25 22.24 22.29 22.24 22.29 0.5K
15:26 22.29 22.29 22.21 22.21 0.8K
15:27 22.21 22.21 22.11 22.11 2.1K
15:28 22.11 22.11 22.11 22.11 0.1K
15:29 22.11 22.11 21.98 21.98 0.5K
15:30 21.98 22.06 21.98 22.06 0.3K
15:31 22.06 22.16 22.06 22.16 1.0K
15:32 21.97 21.97 21.97 21.97 0.5K
15:33 21.97 21.97 21.97 21.97 0.0K
15:34 21.97 22.25 21.97 22.25 0.4K
15:35 22.25 22.25 22.12 22.12 0.4K
15:36 22.12 22.12 22.12 22.12 0.1K
15:37 22.12 22.12 22.12 22.12 0.0K
15:38 22.24 22.24 22.14 22.14 0.5K
15:39 22.12 22.16 22.07 22.15 2.0K
15:40 22.15 22.15 22.15 22.15 0.4K
15:41 22.14 22.14 22.14 22.14 0.3K
15:42 22.14 22.14 22.11 22.11 1.0K
15:43 22.11 22.15 22.11 22.15 2.5K
15:44 22.15 22.22 22.15 22.22 1.2K
15:45 22.22 22.22 22.22 22.22 0.2K
15:46 22.22 22.32 22.22 22.32 1.9K
15:47 22.29 22.29 22.29 22.29 0.7K
15:48 22.24 22.24 22.21 22.21 2.8K
15:49 22.21 22.29 22.21 22.29 1.5K
15:50 22.24 22.24 22.24 22.24 0.7K
15:51 22.24 22.24 22.24 22.24 0.2K
15:52 22.24 22.24 22.23 22.23 1.7K
15:53 22.25 22.28 22.25 22.28 2.8K
15:54 22.25 22.25 22.25 22.25 2.2K
15:55 22.23 22.23 22.21 22.23 4.4K
15:56 22.25 22.30 22.25 22.30 2.3K
15:57 22.30 22.35 22.30 22.35 2.8K
15:58 22.35 22.36 22.35 22.36 2.7K
15:59 22.36 22.36 22.34 22.34 2.6K
16:00 22.34 22.42 22.34 22.42 42.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available