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 22.74 22.86 22.73 22.86 6.6K
09:32 22.86 23.23 22.86 23.23 3.0K
09:33 23.23 23.26 23.14 23.26 0.5K
09:34 23.12 23.16 22.91 22.91 7.0K
09:35 22.86 22.86 22.85 22.85 0.7K
09:36 22.98 22.98 22.98 22.98 0.8K
09:37 22.98 22.98 22.91 22.91 1.5K
09:38 22.88 22.97 22.88 22.97 2.4K
09:39 22.97 22.97 22.97 22.97 0.0K
09:40 22.97 22.97 22.88 22.88 0.7K
09:41 22.88 22.88 22.74 22.74 1.4K
09:42 22.75 22.79 22.75 22.79 0.4K
09:43 22.79 22.79 22.75 22.75 3.7K
09:44 22.75 22.80 22.75 22.80 6.1K
09:45 22.80 22.80 22.80 22.80 0.1K
09:46 22.80 22.80 22.80 22.80 0.0K
09:47 22.87 22.87 22.87 22.87 0.9K
09:48 22.87 22.87 22.87 22.87 0.0K
09:49 22.94 22.94 22.94 22.94 0.2K
09:50 22.82 22.88 22.82 22.88 0.7K
09:51 22.88 22.88 22.88 22.88 0.0K
09:52 22.88 22.88 22.88 22.88 0.0K
09:53 22.88 22.88 22.88 22.88 0.1K
09:54 22.88 22.88 22.82 22.86 0.5K
09:55 22.86 22.97 22.86 22.97 0.5K
09:56 22.96 22.96 22.89 22.89 0.2K
09:57 22.89 22.89 22.89 22.89 0.6K
09:58 22.89 22.89 22.89 22.89 0.3K
09:59 22.89 22.89 22.89 22.89 0.0K
10:00 22.89 22.89 22.89 22.89 0.0K
10:01 22.89 22.89 22.89 22.89 0.0K
10:02 22.89 22.89 22.89 22.89 0.0K
10:03 22.96 22.96 22.96 22.96 0.5K
10:04 22.96 22.96 22.91 22.91 1.2K
10:05 22.97 23.04 22.97 23.04 3.1K
10:06 23.08 23.08 23.08 23.08 0.3K
10:07 23.08 23.15 23.08 23.15 0.4K
10:08 23.15 23.15 23.15 23.15 0.0K
10:09 23.15 23.15 23.15 23.15 0.0K
10:10 23.15 23.15 23.15 23.15 0.0K
10:11 23.15 23.15 23.15 23.15 0.0K
10:12 23.15 23.15 23.15 23.15 0.0K
10:13 23.15 23.15 23.15 23.15 0.2K
10:14 23.14 23.14 23.14 23.14 0.3K
10:15 23.14 23.19 23.14 23.19 1.1K
10:16 23.19 23.20 23.19 23.20 0.4K
10:17 23.20 23.20 23.20 23.20 0.3K
10:18 23.20 23.21 23.20 23.21 0.6K
10:19 23.21 23.21 23.21 23.21 0.0K
10:20 23.25 23.26 23.25 23.26 2.5K
10:21 23.21 23.21 23.21 23.21 0.4K
10:22 23.21 23.21 23.21 23.21 0.0K
10:23 23.21 23.21 23.20 23.20 0.7K
10:24 23.20 23.20 23.20 23.20 0.0K
10:25 23.20 23.20 23.20 23.20 0.0K
10:26 23.20 23.20 23.20 23.20 0.0K
10:27 23.20 23.20 23.13 23.13 0.6K
10:28 23.13 23.13 23.13 23.13 0.2K
10:29 23.13 23.13 23.10 23.10 1.0K
10:30 23.10 23.10 23.10 23.10 0.0K
10:31 23.10 23.10 23.10 23.10 0.1K
10:32 23.10 23.10 22.90 22.90 1.2K
10:33 22.90 22.90 22.90 22.90 0.0K
10:34 22.91 22.91 22.91 22.91 0.1K
10:35 22.91 22.91 22.91 22.91 0.0K
10:36 22.91 22.91 22.91 22.91 0.0K
10:37 22.99 22.99 22.99 22.99 1.0K
10:38 22.99 22.99 22.99 22.99 0.0K
10:39 22.99 23.06 22.99 23.06 0.1K
10:40 23.02 23.19 23.02 23.19 5.6K
10:41 23.19 23.19 23.19 23.19 0.2K
10:42 23.19 23.19 23.19 23.19 0.0K
10:43 23.19 23.19 23.19 23.19 0.0K
10:44 23.19 23.25 23.19 23.25 1.0K
10:45 23.22 23.22 23.22 23.22 0.5K
10:46 23.22 23.22 23.17 23.17 1.3K
10:47 23.17 23.17 23.17 23.17 0.1K
10:48 23.17 23.19 23.17 23.19 0.8K
10:49 23.19 23.19 23.19 23.19 0.2K
10:50 23.19 23.19 23.19 23.19 0.0K
10:51 23.19 23.25 23.19 23.25 0.5K
10:52 23.25 23.25 23.25 23.25 0.0K
10:53 23.25 23.25 23.25 23.25 0.2K
10:54 23.25 23.25 23.25 23.25 0.0K
10:55 23.25 23.25 23.25 23.25 0.0K
10:56 23.25 23.26 23.25 23.26 0.2K
10:57 23.26 23.26 23.15 23.15 7.5K
10:58 23.21 23.21 23.21 23.21 0.4K
10:59 23.21 23.21 23.21 23.21 0.4K
11:00 23.24 23.24 23.24 23.24 0.3K
11:01 23.24 23.24 23.24 23.24 0.1K
11:02 23.24 23.28 23.24 23.28 0.2K
11:03 23.27 23.29 23.27 23.29 2.2K
11:04 23.29 23.29 23.29 23.29 0.3K
11:05 23.29 23.29 23.29 23.29 0.1K
11:06 23.32 23.33 23.32 23.33 1.0K
11:07 23.32 23.33 23.32 23.33 0.8K
11:08 23.33 23.35 23.33 23.35 0.8K
11:09 23.35 23.35 23.35 23.35 0.0K
11:10 23.35 23.35 23.35 23.35 0.5K
11:11 23.35 23.35 23.34 23.34 0.7K
11:12 23.34 23.34 23.34 23.34 0.1K
11:13 23.34 23.34 23.33 23.33 0.4K
11:14 23.33 23.36 23.33 23.36 0.6K
11:15 23.41 23.41 23.41 23.41 0.5K
11:16 23.41 23.41 23.41 23.41 0.1K
11:17 23.41 23.42 23.41 23.42 0.5K
11:18 23.42 23.42 23.42 23.42 0.2K
11:19 23.42 23.42 23.37 23.37 1.1K
11:20 23.37 23.37 23.37 23.37 0.0K
11:21 23.37 23.37 23.37 23.37 0.0K
11:22 23.37 23.37 23.37 23.37 0.4K
11:23 23.37 23.37 23.37 23.37 0.3K
11:24 23.37 23.37 23.37 23.37 0.1K
11:25 23.39 23.39 23.39 23.39 0.2K
11:26 23.39 23.39 23.34 23.34 0.2K
11:27 23.35 23.35 23.35 23.35 0.2K
11:28 23.35 23.38 23.35 23.38 0.5K
11:29 23.38 23.38 23.38 23.38 0.1K
11:30 23.41 23.41 23.40 23.40 0.9K
11:31 23.40 23.43 23.40 23.43 0.4K
11:32 23.45 23.45 23.45 23.45 0.2K
11:33 23.45 23.45 23.45 23.45 0.1K
11:34 23.45 23.45 23.45 23.45 1.2K
11:35 23.46 23.47 23.46 23.47 0.7K
11:36 23.47 23.47 23.47 23.47 0.1K
11:37 23.47 23.47 23.47 23.47 0.3K
11:38 23.47 23.47 23.47 23.47 0.1K
11:39 23.47 23.47 23.47 23.47 0.1K
11:40 23.47 23.54 23.44 23.54 2.5K
11:41 23.56 23.61 23.56 23.61 0.4K
11:42 23.53 23.53 23.53 23.53 0.5K
11:43 23.53 23.53 23.53 23.53 0.5K
11:44 23.55 23.55 23.55 23.55 0.1K
11:45 23.55 23.55 23.55 23.55 0.5K
11:46 23.55 23.59 23.55 23.59 0.4K
11:47 23.58 23.58 23.58 23.58 0.2K
11:48 23.58 23.60 23.58 23.59 0.3K
11:49 23.59 23.59 23.59 23.59 0.0K
11:50 23.59 23.59 23.59 23.59 0.1K
11:51 23.59 23.59 23.59 23.59 0.1K
11:52 23.59 23.60 23.59 23.60 0.9K
11:53 23.60 23.60 23.60 23.60 0.5K
11:54 23.58 23.60 23.58 23.60 0.5K
11:55 23.61 23.61 23.58 23.58 3.0K
11:56 23.58 23.58 23.58 23.58 0.2K
11:57 23.65 23.68 23.65 23.68 0.3K
11:58 23.65 23.65 23.53 23.53 3.7K
11:59 23.58 23.58 23.58 23.58 2.1K
12:00 23.58 23.58 23.58 23.58 0.1K
12:01 23.58 23.58 23.58 23.58 0.0K
12:02 23.58 23.58 23.58 23.58 0.3K
12:03 23.58 23.71 23.58 23.71 0.2K
12:04 23.71 23.71 23.71 23.71 0.0K
12:05 23.71 23.71 23.71 23.71 0.5K
12:06 23.71 23.71 23.71 23.71 0.0K
12:07 23.71 23.71 23.71 23.71 0.1K
12:08 23.71 23.71 23.71 23.71 0.0K
12:09 23.71 23.71 23.71 23.71 0.1K
12:10 23.77 23.77 23.77 23.77 0.3K
12:11 23.77 23.77 23.75 23.75 0.1K
12:12 23.75 23.75 23.75 23.75 0.3K
12:13 23.75 23.75 23.75 23.75 0.0K
12:14 23.75 23.75 23.75 23.75 0.0K
12:15 23.75 23.75 23.75 23.75 0.2K
12:16 23.75 23.75 23.75 23.75 0.0K
12:17 23.75 23.75 23.75 23.75 0.0K
12:18 23.70 23.70 23.70 23.70 0.1K
12:19 23.76 23.76 23.76 23.76 0.3K
12:20 23.76 23.76 23.76 23.76 0.0K
12:21 23.76 23.76 23.76 23.76 0.0K
12:22 23.70 23.70 23.69 23.69 0.9K
12:23 23.69 23.69 23.69 23.69 0.6K
12:24 23.69 23.72 23.69 23.72 4.9K
12:25 23.72 23.72 23.72 23.72 0.0K
12:26 23.72 23.72 23.72 23.72 0.0K
12:27 23.66 23.66 23.63 23.63 0.7K
12:28 23.63 23.63 23.63 23.63 0.0K
12:29 23.63 23.63 23.63 23.63 0.1K
12:30 23.63 23.63 23.63 23.63 0.1K
12:31 23.63 23.63 23.63 23.63 0.0K
12:32 23.63 23.63 23.63 23.63 0.0K
12:33 23.63 23.63 23.63 23.63 0.2K
12:34 23.63 23.63 23.63 23.63 0.0K
12:35 23.63 23.63 23.63 23.63 0.0K
12:36 23.63 23.63 23.63 23.63 0.0K
12:37 23.67 23.72 23.67 23.72 0.7K
12:38 23.72 23.72 23.72 23.72 0.3K
12:39 23.72 23.72 23.72 23.72 0.2K
12:40 23.70 23.70 23.68 23.68 0.5K
12:41 23.68 23.68 23.68 23.68 0.1K
12:42 23.68 23.68 23.68 23.68 0.0K
12:43 23.71 23.71 23.71 23.71 0.2K
12:44 23.71 23.71 23.71 23.71 0.1K
12:45 23.71 23.71 23.71 23.71 0.0K
12:46 23.71 23.71 23.71 23.71 0.2K
12:47 23.71 23.71 23.71 23.71 0.0K
12:48 23.71 23.71 23.71 23.71 0.0K
12:49 23.71 23.71 23.71 23.71 0.5K
12:50 23.71 23.71 23.71 23.71 0.1K
12:51 23.71 23.71 23.71 23.71 0.1K
12:52 23.69 23.69 23.69 23.69 0.2K
12:53 23.71 23.71 23.71 23.71 0.4K
12:54 23.71 23.71 23.71 23.71 0.0K
12:55 23.70 23.70 23.70 23.70 0.3K
12:56 23.70 23.70 23.70 23.70 0.1K
12:57 23.70 23.70 23.70 23.70 0.0K
12:58 23.70 23.70 23.70 23.70 0.0K
12:59 23.70 23.70 23.70 23.70 0.0K
13:00 23.71 23.71 23.71 23.71 0.2K
13:01 23.71 23.71 23.71 23.71 0.0K
13:02 23.71 23.71 23.71 23.71 0.0K
13:03 23.71 23.71 23.71 23.71 0.0K
13:04 23.71 23.71 23.67 23.67 0.1K
13:05 23.67 23.70 23.67 23.70 0.4K
13:06 23.70 23.70 23.70 23.70 0.2K
13:07 23.70 23.70 23.70 23.70 0.0K
13:08 23.70 23.70 23.70 23.70 0.0K
13:09 23.71 23.71 23.70 23.70 0.7K
13:10 23.71 23.71 23.71 23.71 0.2K
13:11 23.71 23.71 23.69 23.69 1.4K
13:12 23.69 23.69 23.69 23.69 0.0K
13:13 23.62 23.62 23.62 23.62 0.1K
13:14 23.62 23.62 23.62 23.62 0.0K
13:15 23.62 23.62 23.62 23.62 0.0K
13:16 23.62 23.62 23.59 23.59 0.1K
13:17 23.59 23.59 23.59 23.59 0.0K
13:18 23.59 23.59 23.59 23.59 0.0K
13:19 23.59 23.59 23.59 23.59 0.1K
13:20 23.59 23.59 23.56 23.56 1.9K
13:21 23.56 23.56 23.56 23.56 0.0K
13:22 23.56 23.56 23.56 23.56 0.0K
13:23 23.56 23.56 23.56 23.56 0.0K
13:24 23.57 23.57 23.57 23.57 0.1K
13:25 23.57 23.61 23.57 23.61 0.4K
13:26 23.64 23.64 23.64 23.64 0.2K
13:27 23.64 23.64 23.64 23.64 0.0K
13:28 23.64 23.64 23.64 23.64 0.0K
13:29 23.64 23.64 23.64 23.64 0.0K
13:30 23.64 23.64 23.64 23.64 0.1K
13:31 23.64 23.64 23.64 23.64 0.1K
13:32 23.64 23.64 23.64 23.64 0.0K
13:33 23.64 23.67 23.64 23.65 0.8K
13:34 23.65 23.65 23.65 23.65 0.0K
13:35 23.65 23.65 23.65 23.65 0.0K
13:36 23.65 23.65 23.65 23.65 0.0K
13:37 23.65 23.67 23.65 23.67 0.3K
13:38 23.67 23.67 23.67 23.67 0.1K
13:39 23.70 23.70 23.70 23.70 0.2K
13:40 23.70 23.70 23.70 23.70 0.0K
13:41 23.70 23.70 23.70 23.70 0.0K
13:42 23.70 23.70 23.70 23.70 0.1K
13:43 23.70 23.70 23.68 23.70 3.7K
13:44 23.70 23.71 23.70 23.71 1.3K
13:45 23.71 23.71 23.71 23.71 0.0K
13:46 23.71 23.72 23.71 23.72 0.8K
13:47 23.72 23.72 23.70 23.70 0.3K
13:48 23.71 23.71 23.71 23.71 0.2K
13:49 23.71 23.71 23.71 23.71 0.0K
13:50 23.71 23.71 23.71 23.71 0.0K
13:51 23.71 23.71 23.71 23.71 0.0K
13:52 23.71 23.72 23.71 23.72 0.2K
13:53 23.72 23.72 23.72 23.72 0.0K
13:54 23.72 23.72 23.72 23.72 0.0K
13:55 23.72 23.72 23.70 23.70 1.2K
13:56 23.69 23.69 23.69 23.69 1.0K
13:57 23.69 23.69 23.69 23.69 0.1K
13:58 23.69 23.69 23.65 23.65 0.9K
13:59 23.65 23.65 23.65 23.65 0.2K
14:00 23.65 23.65 23.65 23.65 0.0K
14:01 23.65 23.65 23.65 23.65 0.1K
14:02 23.64 23.64 23.64 23.64 0.4K
14:03 23.64 23.64 23.64 23.64 0.0K
14:04 23.64 23.64 23.64 23.64 0.0K
14:05 23.64 23.64 23.64 23.64 0.0K
14:06 23.64 23.64 23.64 23.64 0.1K
14:07 23.64 23.64 23.64 23.64 0.0K
14:08 23.64 23.64 23.62 23.62 0.2K
14:09 23.62 23.62 23.62 23.62 0.1K
14:10 23.62 23.62 23.62 23.62 0.6K
14:11 23.63 23.63 23.63 23.63 0.2K
14:12 23.63 23.63 23.63 23.63 0.2K
14:13 23.63 23.63 23.63 23.63 0.0K
14:14 23.63 23.63 23.63 23.63 0.0K
14:15 23.63 23.63 23.63 23.63 0.1K
14:16 23.63 23.63 23.63 23.63 0.1K
14:17 23.63 23.63 23.63 23.63 0.2K
14:18 23.63 23.63 23.57 23.57 1.8K
14:19 23.57 23.57 23.57 23.57 0.0K
14:20 23.57 23.57 23.57 23.57 0.0K
14:21 23.57 23.64 23.57 23.64 1.5K
14:22 23.64 23.64 23.64 23.64 0.0K
14:23 23.64 23.66 23.64 23.66 0.2K
14:24 23.66 23.66 23.66 23.66 0.1K
14:25 23.66 23.66 23.66 23.66 0.2K
14:26 23.66 23.66 23.66 23.66 0.0K
14:27 23.66 23.66 23.66 23.66 0.8K
14:28 23.66 23.66 23.66 23.66 0.2K
14:29 23.66 23.66 23.66 23.66 0.0K
14:30 23.66 23.66 23.66 23.66 0.0K
14:31 23.66 23.66 23.63 23.63 0.1K
14:32 23.63 23.63 23.63 23.63 0.1K
14:33 23.63 23.63 23.63 23.63 0.0K
14:34 23.63 23.63 23.63 23.63 0.0K
14:35 23.67 23.67 23.66 23.66 0.7K
14:36 23.66 23.66 23.66 23.66 0.3K
14:37 23.66 23.66 23.66 23.66 0.1K
14:38 23.66 23.66 23.63 23.63 1.1K
14:39 23.63 23.63 23.63 23.63 0.0K
14:40 23.63 23.63 23.63 23.63 0.0K
14:41 23.63 23.63 23.63 23.63 0.1K
14:42 23.63 23.63 23.63 23.63 0.6K
14:43 23.63 23.63 23.63 23.63 0.0K
14:44 23.63 23.63 23.63 23.63 0.4K
14:45 23.63 23.63 23.61 23.61 0.6K
14:46 23.61 23.62 23.60 23.62 0.3K
14:47 23.60 23.60 23.60 23.60 0.4K
14:48 23.60 23.61 23.60 23.61 0.8K
14:49 23.61 23.61 23.60 23.60 1.2K
14:50 23.60 23.60 23.60 23.60 0.1K
14:51 23.60 23.60 23.60 23.60 0.2K
14:52 23.60 23.60 23.51 23.51 13.2K
14:53 23.61 23.62 23.61 23.62 8.0K
14:54 23.62 23.62 23.62 23.62 0.1K
14:55 23.62 23.62 23.60 23.60 0.6K
14:56 23.60 23.60 23.60 23.60 0.0K
14:57 23.60 23.60 23.60 23.60 0.1K
14:58 23.60 23.60 23.56 23.56 0.6K
14:59 23.53 23.53 23.53 23.53 0.4K
15:00 23.53 23.53 23.53 23.53 0.3K
15:01 23.53 23.53 23.53 23.53 0.0K
15:02 23.53 23.57 23.53 23.57 1.1K
15:03 23.57 23.61 23.57 23.61 0.6K
15:04 23.61 23.61 23.61 23.61 0.1K
15:05 23.61 23.61 23.58 23.58 0.1K
15:06 23.58 23.58 23.58 23.58 0.1K
15:07 23.58 23.58 23.57 23.57 0.2K
15:08 23.57 23.57 23.57 23.57 0.2K
15:09 23.57 23.59 23.57 23.59 0.3K
15:10 23.59 23.59 23.59 23.59 0.1K
15:11 23.57 23.60 23.57 23.60 3.3K
15:12 23.62 23.62 23.61 23.61 1.0K
15:13 23.61 23.61 23.59 23.60 0.4K
15:14 23.60 23.60 23.60 23.60 0.5K
15:15 23.60 23.60 23.59 23.60 1.1K
15:16 23.60 23.61 23.60 23.60 1.0K
15:17 23.60 23.60 23.60 23.60 0.2K
15:18 23.60 23.60 23.60 23.60 0.3K
15:19 23.59 23.59 23.59 23.59 1.2K
15:20 23.58 23.58 23.55 23.55 1.3K
15:21 23.55 23.55 23.51 23.51 1.1K
15:22 23.51 23.52 23.51 23.52 0.2K
15:23 23.52 23.56 23.52 23.56 0.4K
15:24 23.56 23.56 23.56 23.56 0.3K
15:25 23.56 23.56 23.51 23.51 0.7K
15:26 23.51 23.51 23.51 23.51 0.3K
15:27 23.51 23.52 23.46 23.52 3.5K
15:28 23.46 23.49 23.46 23.49 0.4K
15:29 23.49 23.50 23.46 23.50 1.5K
15:30 23.50 23.50 23.46 23.46 1.4K
15:31 23.46 23.49 23.46 23.49 1.1K
15:32 23.49 23.49 23.49 23.49 0.1K
15:33 23.49 23.49 23.48 23.48 1.7K
15:34 23.48 23.49 23.48 23.49 0.5K
15:35 23.46 23.46 23.45 23.45 1.4K
15:36 23.45 23.45 23.45 23.45 0.4K
15:37 23.45 23.46 23.45 23.46 0.5K
15:38 23.46 23.46 23.46 23.46 1.5K
15:39 23.46 23.46 23.43 23.43 0.9K
15:40 23.43 23.45 23.43 23.45 0.7K
15:41 23.42 23.42 23.42 23.42 0.9K
15:42 23.42 23.42 23.42 23.42 0.0K
15:43 23.39 23.41 23.39 23.41 0.4K
15:44 23.41 23.41 23.41 23.41 0.6K
15:45 23.41 23.41 23.38 23.38 0.4K
15:46 23.38 23.40 23.37 23.37 1.1K
15:47 23.37 23.37 23.37 23.37 0.6K
15:48 23.37 23.37 23.37 23.37 1.1K
15:49 23.37 23.37 23.36 23.36 1.1K
15:50 23.36 23.37 23.35 23.37 0.8K
15:51 23.36 23.37 23.36 23.37 1.2K
15:52 23.37 23.37 23.35 23.35 1.3K
15:53 23.34 23.34 23.30 23.30 2.1K
15:54 23.30 23.32 23.30 23.32 0.8K
15:55 23.32 23.39 23.32 23.39 3.2K
15:56 23.36 23.36 23.30 23.30 2.8K
15:57 23.30 23.31 23.29 23.29 4.2K
15:58 23.29 23.36 23.29 23.36 3.3K
15:59 23.36 23.36 23.36 23.36 0.7K
16:00 23.38 23.38 23.35 23.35 48.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available