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 23.35 23.35 23.35 23.35 2.9K
09:32 23.35 23.42 23.35 23.42 0.6K
09:33 23.42 23.56 23.42 23.56 0.6K
09:34 23.56 23.56 23.42 23.42 1.9K
09:35 23.42 23.42 23.42 23.42 0.0K
09:36 23.42 23.42 23.42 23.42 0.0K
09:37 23.42 23.42 23.42 23.42 0.0K
09:38 23.42 23.42 23.42 23.42 0.1K
09:39 23.42 23.45 23.42 23.45 0.2K
09:40 23.45 23.45 23.45 23.45 0.0K
09:41 23.45 23.45 23.40 23.40 0.1K
09:42 23.50 23.50 23.50 23.50 0.2K
09:43 23.50 23.50 23.50 23.50 0.1K
09:44 23.50 23.50 23.50 23.50 0.1K
09:45 23.50 23.50 23.50 23.50 0.3K
09:46 23.50 23.50 23.50 23.50 0.0K
09:47 23.50 23.50 23.50 23.50 0.0K
09:48 23.50 23.50 23.50 23.50 0.0K
09:49 23.50 23.50 23.50 23.50 0.0K
09:50 23.50 23.50 23.45 23.45 0.2K
09:51 23.45 23.45 23.45 23.45 0.0K
09:52 23.45 23.45 23.45 23.45 0.0K
09:53 23.45 23.45 23.44 23.44 0.1K
09:54 23.44 23.44 23.44 23.44 0.0K
09:55 23.44 23.44 23.44 23.44 0.0K
09:56 23.44 23.44 23.44 23.44 0.0K
09:57 23.44 23.48 23.44 23.48 0.2K
09:58 23.48 23.48 23.48 23.48 0.0K
09:59 23.48 23.50 23.48 23.50 1.2K
10:00 23.50 23.50 23.50 23.50 0.1K
10:01 23.50 23.56 23.50 23.56 0.2K
10:02 23.63 23.63 23.63 23.63 0.1K
10:03 23.63 23.64 23.62 23.64 0.5K
10:04 23.64 23.64 23.64 23.64 0.0K
10:05 23.64 23.64 23.64 23.64 0.3K
10:06 23.64 23.64 23.64 23.64 0.0K
10:07 23.64 23.64 23.64 23.64 0.0K
10:08 23.64 23.64 23.64 23.64 0.1K
10:09 23.64 23.71 23.64 23.71 0.4K
10:10 23.71 23.71 23.71 23.71 0.0K
10:11 23.71 23.71 23.71 23.71 0.0K
10:12 23.71 23.71 23.71 23.71 0.0K
10:13 23.71 23.71 23.71 23.71 0.0K
10:14 23.71 23.71 23.71 23.71 0.3K
10:15 23.73 23.73 23.73 23.73 0.9K
10:16 23.70 23.70 23.70 23.70 0.1K
10:17 23.70 23.70 23.70 23.70 0.0K
10:18 23.67 23.67 23.67 23.67 0.4K
10:19 23.67 23.69 23.67 23.69 0.2K
10:20 23.69 23.70 23.69 23.70 2.1K
10:21 23.64 23.64 23.64 23.64 0.5K
10:22 23.64 23.72 23.64 23.72 0.3K
10:23 23.72 23.72 23.72 23.72 0.0K
10:24 23.72 23.72 23.65 23.65 1.4K
10:25 23.65 23.65 23.65 23.65 0.1K
10:26 23.65 23.65 23.65 23.65 0.0K
10:27 23.68 23.68 23.68 23.68 1.8K
10:28 23.68 23.70 23.68 23.70 0.6K
10:29 23.70 23.70 23.70 23.70 0.0K
10:30 23.70 23.70 23.70 23.70 1.9K
10:31 23.70 23.76 23.70 23.76 15.2K
10:32 23.76 23.76 23.76 23.76 0.2K
10:33 23.84 23.84 23.84 23.84 0.3K
10:34 23.84 23.84 23.84 23.84 0.1K
10:35 23.84 23.91 23.84 23.87 1.5K
10:36 23.87 23.87 23.87 23.87 0.1K
10:37 23.87 23.87 23.87 23.87 0.0K
10:38 23.87 23.87 23.87 23.87 0.0K
10:39 23.87 23.87 23.87 23.87 0.0K
10:40 23.87 23.87 23.87 23.87 0.1K
10:41 23.87 23.87 23.87 23.87 0.0K
10:42 23.87 23.87 23.87 23.87 0.0K
10:43 23.87 23.87 23.87 23.87 0.0K
10:44 23.87 23.87 23.87 23.87 0.0K
10:45 23.95 23.95 23.95 23.95 0.2K
10:46 23.95 23.95 23.95 23.95 0.2K
10:47 23.95 23.99 23.95 23.99 0.7K
10:48 23.99 23.99 23.99 23.99 0.5K
10:49 23.90 23.90 23.90 23.90 1.0K
10:50 23.90 23.90 23.90 23.90 0.0K
10:51 23.90 23.90 23.90 23.90 0.0K
10:52 23.90 23.90 23.90 23.90 0.0K
10:53 23.90 23.90 23.90 23.90 0.1K
10:54 23.90 23.90 23.90 23.90 0.0K
10:55 23.90 23.97 23.90 23.97 0.7K
10:56 23.97 23.97 23.97 23.97 0.0K
10:57 23.97 23.99 23.97 23.99 0.3K
10:58 23.99 23.99 23.99 23.99 0.0K
10:59 23.99 23.99 23.97 23.97 3.3K
11:00 24.00 24.01 24.00 24.01 0.5K
11:01 24.01 24.01 24.01 24.01 0.0K
11:02 24.01 24.01 24.01 24.01 0.2K
11:03 24.01 24.04 24.01 24.04 1.8K
11:04 24.04 24.04 24.01 24.02 0.4K
11:05 24.03 24.03 24.03 24.03 0.2K
11:06 24.03 24.04 24.03 24.04 0.9K
11:07 24.04 24.04 24.04 24.04 0.0K
11:08 24.04 24.04 24.04 24.04 0.0K
11:09 24.04 24.04 24.00 24.00 0.1K
11:10 24.00 24.00 24.00 24.00 0.6K
11:11 24.00 24.00 24.00 24.00 0.1K
11:12 24.00 24.00 24.00 24.00 0.1K
11:13 24.00 24.00 24.00 24.00 0.2K
11:14 24.00 24.00 24.00 24.00 0.0K
11:15 24.00 24.00 24.00 24.00 0.0K
11:16 24.00 24.00 24.00 24.00 0.1K
11:17 24.00 24.00 24.00 24.00 0.1K
11:18 24.00 24.00 24.00 24.00 0.0K
11:19 24.00 24.00 24.00 24.00 0.0K
11:20 23.95 23.95 23.95 23.95 0.2K
11:21 23.97 23.97 23.97 23.97 1.2K
11:22 23.97 23.97 23.97 23.97 0.2K
11:23 23.97 23.97 23.97 23.97 0.0K
11:24 23.97 23.97 23.97 23.97 0.1K
11:25 23.98 23.99 23.98 23.99 0.3K
11:26 23.99 23.99 23.99 23.99 0.2K
11:27 23.99 23.99 23.94 23.94 0.5K
11:28 23.94 23.94 23.94 23.94 0.1K
11:29 23.94 23.94 23.94 23.94 0.0K
11:30 23.94 23.99 23.94 23.99 0.2K
11:31 23.99 23.99 23.99 23.99 0.1K
11:32 23.99 23.99 23.99 23.99 0.0K
11:33 23.99 23.99 23.99 23.99 0.2K
11:34 23.99 23.99 23.99 23.99 0.1K
11:35 23.99 23.99 23.99 23.99 0.0K
11:36 23.99 23.99 23.99 23.99 0.0K
11:37 23.99 23.99 23.99 23.99 0.0K
11:38 23.99 23.99 23.99 23.99 0.1K
11:39 23.99 23.99 23.99 23.99 0.0K
11:40 23.99 23.99 23.99 23.99 0.1K
11:41 24.00 24.01 24.00 24.01 2.0K
11:42 24.01 24.09 24.01 24.09 2.1K
11:43 24.09 24.09 24.09 24.09 0.1K
11:44 24.09 24.11 24.09 24.11 0.7K
11:45 24.11 24.14 24.11 24.14 0.6K
11:46 24.14 24.14 24.14 24.14 0.3K
11:47 24.15 24.15 24.15 24.15 0.1K
11:48 24.15 24.15 24.15 24.15 0.0K
11:49 24.15 24.15 24.15 24.15 0.0K
11:50 24.15 24.15 24.15 24.15 0.0K
11:51 24.15 24.15 24.15 24.15 0.1K
11:52 24.15 24.17 24.15 24.17 0.6K
11:53 24.17 24.17 24.17 24.17 0.0K
11:54 24.17 24.17 24.17 24.17 0.0K
11:55 24.17 24.17 24.17 24.17 0.1K
11:56 24.16 24.16 24.16 24.16 0.5K
11:57 24.16 24.17 24.14 24.14 2.9K
11:58 24.19 24.29 24.19 24.29 3.0K
11:59 24.29 24.29 24.29 24.29 0.0K
12:00 24.29 24.29 24.29 24.29 0.0K
12:01 24.29 24.29 24.29 24.29 0.0K
12:02 24.29 24.29 24.29 24.29 0.1K
12:03 24.29 24.29 24.26 24.26 0.2K
12:04 24.26 24.26 24.26 24.26 0.0K
12:05 24.26 24.26 24.26 24.26 0.1K
12:06 24.26 24.26 24.26 24.26 0.0K
12:07 24.26 24.26 24.26 24.26 0.1K
12:08 24.26 24.26 24.26 24.26 0.0K
12:09 24.29 24.29 24.29 24.29 1.0K
12:10 24.29 24.34 24.27 24.27 2.4K
12:11 24.27 24.27 24.27 24.27 0.0K
12:12 24.27 24.27 24.27 24.27 0.0K
12:13 24.27 24.27 24.27 24.27 0.0K
12:14 24.27 24.27 24.27 24.27 0.0K
12:15 24.27 24.27 24.27 24.27 0.0K
12:16 24.27 24.27 24.27 24.27 0.0K
12:17 24.27 24.27 24.23 24.23 0.2K
12:18 24.23 24.24 24.23 24.24 2.7K
12:19 24.24 24.25 24.24 24.25 0.9K
12:20 24.25 24.25 24.25 24.25 0.2K
12:21 24.24 24.24 24.24 24.24 0.2K
12:22 24.24 24.26 24.24 24.26 0.5K
12:23 24.26 24.26 24.26 24.26 0.3K
12:24 24.27 24.27 24.22 24.27 0.8K
12:25 24.27 24.27 24.25 24.25 0.4K
12:26 24.25 24.25 24.25 24.25 0.1K
12:27 24.25 24.25 24.25 24.25 0.6K
12:28 24.25 24.25 24.25 24.25 0.0K
12:29 24.25 24.25 24.25 24.25 0.0K
12:30 24.25 24.25 24.25 24.25 0.1K
12:31 24.25 24.25 24.25 24.25 0.1K
12:32 24.28 24.28 24.28 24.28 0.3K
12:33 24.28 24.28 24.28 24.28 0.1K
12:34 24.28 24.28 24.28 24.28 0.1K
12:35 24.28 24.28 24.28 24.28 0.0K
12:36 24.28 24.28 24.28 24.28 0.1K
12:37 24.28 24.28 24.28 24.28 0.3K
12:38 24.28 24.28 24.28 24.28 0.1K
12:39 24.28 24.28 24.28 24.28 0.0K
12:40 24.28 24.28 24.28 24.28 0.0K
12:41 24.28 24.28 24.28 24.28 0.6K
12:42 24.28 24.28 24.28 24.28 0.0K
12:43 24.28 24.28 24.28 24.28 0.2K
12:44 24.28 24.28 24.28 24.28 0.1K
12:45 24.28 24.28 24.28 24.28 0.2K
12:46 24.28 24.28 24.28 24.28 0.1K
12:47 24.28 24.30 24.28 24.30 1.0K
12:48 24.30 24.30 24.30 24.30 0.1K
12:49 24.30 24.30 24.30 24.30 0.2K
12:50 24.30 24.30 24.30 24.30 0.1K
12:51 24.30 24.31 24.30 24.31 3.4K
12:52 24.31 24.31 24.16 24.16 0.7K
12:53 24.16 24.16 24.16 24.16 0.0K
12:54 24.16 24.16 24.16 24.16 0.1K
12:55 24.25 24.25 24.25 24.25 0.7K
12:56 24.25 24.25 24.25 24.25 0.5K
12:57 24.25 24.25 24.25 24.25 0.1K
12:58 24.25 24.25 24.22 24.22 0.1K
12:59 24.20 24.20 24.20 24.20 0.2K
13:00 24.20 24.20 24.20 24.20 0.0K
13:01 24.20 24.20 24.20 24.20 0.1K
13:02 24.20 24.20 24.20 24.20 0.0K
13:03 24.20 24.20 24.20 24.20 0.1K
13:04 24.20 24.20 24.20 24.20 0.0K
13:05 24.20 24.20 24.20 24.20 0.2K
13:06 24.20 24.20 24.20 24.20 0.0K
13:07 24.20 24.20 24.20 24.20 0.1K
13:08 24.20 24.20 24.20 24.20 0.0K
13:09 24.20 24.20 24.20 24.20 0.0K
13:10 24.20 24.20 24.20 24.20 0.0K
13:11 24.20 24.20 24.20 24.20 0.1K
13:12 24.20 24.20 24.20 24.20 0.0K
13:13 24.20 24.20 24.20 24.20 0.0K
13:14 24.20 24.20 24.20 24.20 0.0K
13:15 24.20 24.20 24.20 24.20 0.1K
13:16 24.20 24.20 24.20 24.20 0.0K
13:17 24.20 24.24 24.20 24.24 0.6K
13:18 24.24 24.24 24.24 24.24 0.4K
13:19 24.24 24.24 24.24 24.24 0.0K
13:20 24.24 24.24 24.24 24.24 0.0K
13:21 24.24 24.24 24.24 24.24 0.1K
13:22 24.24 24.26 24.24 24.26 0.2K
13:23 24.26 24.26 24.26 24.26 0.0K
13:24 24.26 24.26 24.26 24.26 1.3K
13:25 24.21 24.25 24.21 24.25 0.2K
13:26 24.16 24.16 24.16 24.16 0.1K
13:27 24.16 24.16 24.16 24.16 0.1K
13:28 24.16 24.16 24.16 24.16 0.0K
13:29 24.16 24.16 24.16 24.16 0.0K
13:30 24.16 24.16 24.16 24.16 0.0K
13:31 24.16 24.16 24.16 24.16 0.0K
13:32 24.16 24.16 24.16 24.16 0.0K
13:33 24.16 24.16 24.16 24.16 0.2K
13:34 24.16 24.16 24.16 24.16 0.0K
13:35 24.16 24.16 24.16 24.16 0.0K
13:36 24.16 24.16 24.16 24.16 0.0K
13:37 24.16 24.16 24.16 24.16 0.0K
13:38 24.16 24.19 24.16 24.19 0.7K
13:39 24.19 24.19 24.19 24.19 0.1K
13:40 24.19 24.19 24.19 24.19 0.0K
13:41 24.19 24.29 24.19 24.26 6.3K
13:42 24.26 24.26 24.26 24.26 0.2K
13:43 24.26 24.26 24.26 24.26 0.0K
13:44 24.26 24.26 24.26 24.26 0.0K
13:45 24.26 24.26 24.25 24.25 0.2K
13:46 24.25 24.25 24.08 24.08 4.2K
13:47 24.08 24.08 23.98 23.98 0.5K
13:48 23.98 23.98 23.98 23.98 0.0K
13:49 24.12 24.12 24.12 24.12 0.1K
13:50 24.12 24.12 24.12 24.12 0.0K
13:51 24.12 24.12 24.12 24.12 0.0K
13:52 24.12 24.12 24.12 24.12 0.0K
13:53 24.12 24.12 24.12 24.12 0.2K
13:54 24.12 24.12 24.05 24.05 0.2K
13:55 24.05 24.05 24.05 24.05 0.0K
13:56 24.05 24.05 24.05 24.05 0.0K
13:57 24.12 24.12 24.12 24.12 0.1K
13:58 24.11 24.11 24.11 24.11 0.5K
13:59 24.11 24.11 24.11 24.11 0.2K
14:00 24.11 24.11 24.11 24.11 0.0K
14:01 24.14 24.14 24.14 24.14 0.1K
14:02 24.14 24.14 24.14 24.14 0.0K
14:03 24.14 24.14 24.14 24.14 0.0K
14:04 24.14 24.14 24.14 24.14 0.0K
14:05 24.14 24.15 24.14 24.15 1.0K
14:06 24.15 24.15 24.15 24.15 0.4K
14:07 24.15 24.15 24.15 24.15 0.0K
14:08 24.15 24.15 24.13 24.13 0.7K
14:09 24.13 24.13 24.13 24.13 0.0K
14:10 24.13 24.13 24.13 24.13 0.0K
14:11 24.13 24.13 24.13 24.13 0.0K
14:12 24.13 24.13 24.13 24.13 0.0K
14:13 24.13 24.13 24.13 24.13 0.0K
14:14 24.13 24.13 24.13 24.13 0.0K
14:15 24.13 24.14 24.13 24.14 0.3K
14:16 24.14 24.15 24.14 24.15 0.6K
14:17 24.15 24.15 24.09 24.09 5.4K
14:18 24.09 24.09 24.09 24.09 0.1K
14:19 24.09 24.09 24.07 24.07 0.5K
14:20 24.07 24.10 24.07 24.10 0.3K
14:21 24.10 24.10 24.10 24.10 0.0K
14:22 24.06 24.06 24.06 24.06 0.1K
14:23 24.07 24.07 24.07 24.07 0.2K
14:24 24.07 24.07 24.07 24.07 0.0K
14:25 24.07 24.08 24.07 24.08 0.2K
14:26 24.08 24.08 24.08 24.08 0.0K
14:27 24.08 24.08 24.08 24.08 0.0K
14:28 24.08 24.08 24.05 24.05 0.2K
14:29 24.05 24.05 24.05 24.05 0.1K
14:30 24.05 24.12 24.05 24.12 1.2K
14:31 24.12 24.12 24.12 24.12 0.1K
14:32 24.12 24.12 24.12 24.12 0.0K
14:33 24.12 24.12 24.12 24.12 0.1K
14:34 24.12 24.12 24.11 24.11 0.2K
14:35 24.11 24.11 24.11 24.11 0.2K
14:36 24.13 24.13 24.13 24.13 1.1K
14:37 24.13 24.13 24.13 24.13 0.0K
14:38 24.13 24.13 24.13 24.13 0.0K
14:39 24.13 24.13 24.13 24.13 0.1K
14:40 24.13 24.13 24.13 24.13 0.1K
14:41 24.14 24.14 24.14 24.14 0.4K
14:42 24.12 24.12 24.08 24.08 3.0K
14:43 24.11 24.11 24.07 24.07 2.2K
14:44 24.07 24.07 24.07 24.07 0.1K
14:45 24.07 24.07 24.07 24.07 0.0K
14:46 24.07 24.07 24.07 24.07 0.0K
14:47 24.07 24.09 24.07 24.09 0.7K
14:48 24.09 24.09 24.09 24.09 0.0K
14:49 24.09 24.10 24.09 24.10 0.7K
14:50 24.10 24.10 24.09 24.09 0.2K
14:51 24.09 24.10 24.09 24.10 0.2K
14:52 24.10 24.10 24.10 24.10 0.0K
14:53 24.10 24.10 24.10 24.10 0.3K
14:54 24.10 24.10 24.09 24.09 0.4K
14:55 24.09 24.09 24.09 24.09 0.1K
14:56 24.09 24.09 24.09 24.09 0.4K
14:57 24.09 24.10 24.09 24.10 0.3K
14:58 24.10 24.11 24.10 24.11 1.3K
14:59 24.11 24.11 24.11 24.11 0.3K
15:00 24.10 24.10 24.10 24.10 1.6K
15:01 24.10 24.10 24.09 24.09 0.9K
15:02 24.09 24.09 24.07 24.07 0.3K
15:03 24.07 24.07 24.07 24.07 0.0K
15:04 24.07 24.07 24.07 24.07 0.0K
15:05 24.07 24.07 24.07 24.07 0.0K
15:06 24.07 24.07 24.07 24.07 0.1K
15:07 24.07 24.07 24.07 24.07 0.2K
15:08 24.07 24.07 24.07 24.07 0.3K
15:09 24.07 24.07 24.07 24.07 0.2K
15:10 24.07 24.07 24.07 24.07 0.1K
15:11 24.08 24.09 24.08 24.09 1.2K
15:12 24.10 24.10 24.10 24.10 0.9K
15:13 24.10 24.11 24.10 24.11 0.4K
15:14 24.10 24.11 24.10 24.11 0.5K
15:15 24.11 24.11 24.11 24.11 0.0K
15:16 24.11 24.11 24.11 24.11 0.0K
15:17 24.12 24.12 24.12 24.12 2.7K
15:18 24.12 24.12 24.10 24.10 1.4K
15:19 24.10 24.10 24.10 24.10 0.0K
15:20 24.10 24.10 24.10 24.10 0.5K
15:21 24.10 24.10 24.10 24.10 0.1K
15:22 24.11 24.11 24.10 24.10 1.7K
15:23 24.10 24.10 24.10 24.10 0.2K
15:24 24.10 24.10 24.10 24.10 0.2K
15:25 24.10 24.10 24.10 24.10 0.0K
15:26 24.10 24.10 24.09 24.09 0.3K
15:27 24.09 24.09 24.09 24.09 0.1K
15:28 24.09 24.10 24.09 24.10 0.3K
15:29 24.10 24.10 24.10 24.10 0.7K
15:30 24.10 24.10 24.10 24.10 8.4K
15:31 24.10 24.10 24.06 24.06 0.6K
15:32 24.06 24.06 24.06 24.06 0.0K
15:33 24.06 24.06 24.06 24.06 0.4K
15:34 24.06 24.09 24.06 24.09 0.5K
15:35 24.09 24.09 24.05 24.05 0.7K
15:36 24.05 24.05 24.05 24.05 0.1K
15:37 24.05 24.05 24.05 24.05 0.1K
15:38 24.05 24.05 24.05 24.05 0.4K
15:39 24.05 24.05 24.05 24.05 0.2K
15:40 24.05 24.10 24.05 24.10 0.4K
15:41 24.10 24.10 24.10 24.10 0.4K
15:42 24.10 24.10 24.09 24.10 1.0K
15:43 24.10 24.10 24.10 24.10 0.2K
15:44 24.10 24.10 24.08 24.09 1.1K
15:45 24.09 24.09 24.08 24.08 0.4K
15:46 24.08 24.08 24.08 24.08 0.2K
15:47 24.08 24.08 24.08 24.08 0.2K
15:48 24.07 24.10 24.07 24.10 1.1K
15:49 24.10 24.10 24.10 24.10 0.3K
15:50 24.10 24.10 24.10 24.10 0.1K
15:51 24.10 24.10 24.10 24.10 0.5K
15:52 24.10 24.10 24.10 24.10 0.8K
15:53 24.10 24.10 24.06 24.07 1.2K
15:54 24.07 24.11 24.07 24.11 1.2K
15:55 24.09 24.09 24.09 24.09 0.7K
15:56 24.09 24.10 24.06 24.06 1.7K
15:57 24.06 24.09 24.06 24.07 2.0K
15:58 24.07 24.08 24.05 24.05 2.0K
15:59 24.05 24.09 24.05 24.09 5.2K
16:00 24.07 24.09 24.06 24.06 36.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available