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
09:30 30.95 30.95 30.65 30.65 11.2K
09:31 30.95 31.10 30.65 31.10 8.4K
09:32 31.10 31.10 31.00 31.09 0.8K
09:35 31.08 31.08 31.08 31.08 0.7K
09:36 31.06 31.06 31.06 31.06 0.5K
09:37 31.01 31.01 30.94 30.94 1.6K
09:38 30.94 31.06 30.94 31.06 4.4K
09:39 31.18 31.33 31.18 31.33 3.2K
09:40 31.33 31.33 31.32 31.32 0.5K
09:41 31.28 31.29 31.11 31.11 3.3K
09:42 31.29 31.29 31.29 31.29 0.4K
09:43 31.29 31.50 31.29 31.47 5.2K
09:44 31.47 31.47 31.38 31.38 0.7K
09:45 31.44 31.56 31.44 31.56 3.7K
09:46 31.53 31.56 31.49 31.49 2.1K
09:47 31.55 31.57 31.54 31.57 0.8K
09:49 31.44 31.44 31.44 31.44 1.4K
09:50 31.46 31.46 31.46 31.46 0.6K
09:53 31.37 31.37 31.37 31.37 0.2K
09:54 31.41 31.41 31.41 31.41 0.3K
09:55 31.37 31.43 31.37 31.43 2.0K
09:56 31.50 31.50 31.50 31.50 0.4K
09:57 31.45 31.45 31.45 31.45 0.3K
09:58 31.45 31.45 31.45 31.45 0.4K
09:59 31.39 31.39 31.39 31.39 0.3K
10:00 31.39 31.39 31.23 31.23 1.1K
10:02 31.19 31.19 30.96 30.96 10.4K
10:04 30.87 30.87 30.87 30.87 0.1K
10:05 31.04 31.04 30.87 30.91 1.4K
10:06 30.70 30.70 30.70 30.70 0.5K
10:07 30.64 30.64 30.56 30.56 2.0K
10:08 30.55 30.55 30.55 30.55 0.4K
10:09 30.56 30.56 30.56 30.56 0.2K
10:10 30.56 30.56 30.56 30.56 0.9K
10:11 30.56 30.56 30.56 30.56 0.1K
10:12 30.56 30.95 30.56 30.95 6.2K
10:13 30.97 30.97 30.97 30.97 0.8K
10:15 30.98 31.00 30.98 31.00 5.2K
10:16 30.99 30.99 30.99 30.99 1.4K
10:19 31.01 31.01 31.01 31.01 1.0K
10:20 30.91 30.91 30.89 30.89 0.4K
10:21 30.91 30.91 30.87 30.87 1.1K
10:22 30.80 30.80 30.75 30.75 1.3K
10:24 30.71 30.71 30.71 30.71 1.1K
10:25 30.69 30.69 30.64 30.64 0.5K
10:26 30.65 30.68 30.65 30.67 4.6K
10:27 30.67 30.67 30.67 30.67 6.2K
10:30 30.73 30.73 30.73 30.73 0.3K
10:31 30.73 30.75 30.73 30.74 1.0K
10:32 30.74 30.75 30.74 30.74 1.8K
10:33 30.74 30.74 30.74 30.74 1.1K
10:34 30.74 30.74 30.74 30.74 0.3K
10:35 30.78 30.78 30.70 30.70 4.2K
10:40 30.71 30.71 30.71 30.71 0.2K
10:41 30.72 30.72 30.72 30.72 0.4K
10:42 30.71 30.71 30.71 30.71 0.1K
10:43 30.71 30.72 30.71 30.72 3.7K
10:45 30.66 30.70 30.66 30.70 1.2K
10:46 30.70 30.73 30.70 30.73 0.9K
10:48 30.72 30.72 30.72 30.72 0.8K
10:52 30.63 30.63 30.60 30.60 1.3K
10:58 30.57 30.57 30.57 30.57 0.1K
10:59 30.57 30.57 30.57 30.57 0.2K
11:05 30.51 30.51 30.51 30.51 1.0K
11:07 30.47 30.47 30.43 30.43 0.9K
11:09 30.41 30.41 30.41 30.41 0.4K
11:10 30.43 30.43 30.43 30.43 2.3K
11:13 30.45 30.45 30.45 30.45 0.3K
11:14 30.45 30.45 30.45 30.45 0.1K
11:15 30.46 30.46 30.46 30.46 0.5K
11:16 30.46 30.46 30.46 30.46 0.4K
11:20 30.51 30.51 30.50 30.50 2.7K
11:22 30.53 30.53 30.53 30.53 0.2K
11:23 30.51 30.51 30.51 30.51 0.6K
11:24 30.53 30.53 30.53 30.53 0.7K
11:25 30.57 30.57 30.57 30.57 0.1K
11:26 30.59 30.59 30.59 30.59 0.5K
11:27 30.62 30.69 30.62 30.68 1.5K
11:28 30.73 30.73 30.73 30.73 0.1K
11:29 30.72 30.73 30.69 30.72 0.9K
11:30 30.72 30.73 30.68 30.73 2.7K
11:38 30.69 30.69 30.69 30.69 1.8K
11:39 30.73 30.73 30.71 30.71 1.6K
11:40 30.77 30.77 30.77 30.77 5.8K
11:43 30.76 30.76 30.76 30.76 0.5K
11:44 30.80 30.80 30.80 30.80 0.6K
11:47 30.79 30.79 30.79 30.79 0.3K
11:49 30.78 30.78 30.78 30.78 0.2K
11:50 30.78 30.78 30.78 30.78 0.2K
11:52 30.79 30.80 30.79 30.79 1.7K
11:53 30.78 30.78 30.78 30.78 0.7K
11:54 30.78 30.78 30.78 30.78 0.1K
11:55 30.81 30.86 30.81 30.86 3.7K
11:56 30.86 30.86 30.86 30.86 0.8K
11:57 30.86 30.93 30.86 30.93 3.3K
11:58 30.88 30.88 30.88 30.88 0.7K
12:00 30.87 30.87 30.87 30.87 1.2K
12:02 30.87 30.87 30.87 30.87 0.5K
12:03 30.86 30.86 30.86 30.86 5.6K
12:04 30.94 30.94 30.94 30.94 1.6K
12:05 30.92 30.92 30.89 30.89 0.6K
12:06 30.86 30.86 30.86 30.86 0.4K
12:11 30.83 30.83 30.83 30.83 1.6K
12:22 30.79 30.79 30.79 30.79 0.2K
12:24 30.80 30.80 30.80 30.80 0.5K
12:30 30.79 30.79 30.79 30.79 0.5K
12:32 30.76 30.77 30.75 30.77 1.3K
12:33 30.78 30.78 30.78 30.78 0.5K
12:34 30.78 30.78 30.78 30.78 0.6K
12:35 30.72 30.72 30.69 30.69 1.4K
12:36 30.71 30.71 30.71 30.71 0.9K
12:38 30.71 30.71 30.71 30.71 0.1K
12:39 30.71 30.71 30.71 30.71 2.2K
12:41 30.71 30.71 30.71 30.71 0.3K
12:42 30.71 30.71 30.71 30.71 0.3K
12:43 30.71 30.71 30.71 30.71 1.0K
12:46 30.69 30.69 30.69 30.69 1.5K
12:52 30.63 30.67 30.63 30.67 2.5K
12:53 30.67 30.67 30.67 30.67 0.4K
12:55 30.67 30.67 30.67 30.67 1.3K
13:05 30.66 30.66 30.66 30.66 1.1K
13:09 30.65 30.65 30.65 30.65 0.1K
13:10 30.65 30.65 30.65 30.65 0.5K
13:12 30.66 30.68 30.66 30.68 1.6K
13:14 30.70 30.78 30.70 30.78 1.7K
13:19 30.78 30.78 30.78 30.78 0.4K
13:22 30.75 30.75 30.75 30.75 0.8K
13:23 30.75 30.75 30.75 30.75 2.2K
13:30 30.77 30.77 30.77 30.77 1.4K
13:34 30.77 30.77 30.77 30.77 1.0K
13:43 30.80 30.86 30.80 30.86 1.5K
13:44 30.86 30.86 30.86 30.86 0.4K
13:45 30.83 30.83 30.83 30.83 0.9K
13:49 30.85 30.85 30.85 30.85 1.1K
13:50 30.83 30.83 30.83 30.83 1.4K
13:52 30.87 30.87 30.86 30.87 14.0K
13:53 30.86 30.86 30.86 30.86 0.1K
13:54 30.86 30.89 30.82 30.86 7.3K
13:55 30.85 30.85 30.85 30.85 0.7K
13:56 30.85 30.85 30.85 30.85 0.6K
14:00 30.86 30.86 30.85 30.85 2.1K
14:10 30.78 30.78 30.78 30.78 0.1K
14:11 30.79 30.79 30.79 30.79 0.2K
14:13 30.75 30.75 30.75 30.75 0.2K
14:14 30.75 30.77 30.75 30.77 0.8K
14:17 30.77 30.77 30.77 30.77 0.1K
14:18 30.75 30.75 30.75 30.75 1.1K
14:21 30.68 30.68 30.68 30.68 0.6K
14:23 30.69 30.69 30.69 30.69 0.2K
14:24 30.71 30.71 30.71 30.71 1.2K
14:30 30.69 30.69 30.69 30.69 0.8K
14:31 30.70 30.71 30.70 30.71 1.1K
14:34 30.72 30.75 30.72 30.75 1.9K
14:36 30.82 30.82 30.82 30.82 0.1K
14:37 30.83 30.83 30.81 30.81 1.4K
14:41 30.80 30.80 30.80 30.80 0.5K
14:42 30.81 30.81 30.81 30.81 0.7K
14:45 30.82 30.82 30.82 30.82 0.7K
14:49 30.83 30.83 30.83 30.83 0.6K
14:50 30.80 30.80 30.80 30.80 2.1K
14:57 30.79 30.79 30.79 30.79 0.6K
15:02 30.80 30.80 30.80 30.80 3.6K
15:04 30.78 30.78 30.78 30.78 0.9K
15:05 30.76 30.76 30.76 30.76 0.9K
15:08 30.71 30.71 30.71 30.71 2.1K
15:15 30.70 30.70 30.70 30.70 0.6K
15:17 30.69 30.69 30.69 30.69 0.6K
15:20 30.69 30.69 30.69 30.69 1.2K
15:23 30.70 30.70 30.70 30.70 0.3K
15:24 30.70 30.74 30.70 30.74 2.0K
15:26 30.74 30.74 30.74 30.74 0.7K
15:28 30.73 30.73 30.73 30.73 0.4K
15:29 30.74 30.75 30.74 30.75 1.2K
15:30 30.75 30.75 30.75 30.75 0.4K
15:32 30.80 30.89 30.80 30.89 2.6K
15:33 30.83 30.83 30.83 30.83 3.0K
15:34 30.85 30.85 30.85 30.85 1.9K
15:36 30.85 30.85 30.85 30.85 0.1K
15:37 30.79 30.84 30.79 30.84 2.5K
15:39 30.84 30.84 30.84 30.84 0.8K
15:42 30.81 30.81 30.78 30.78 1.4K
15:43 30.79 30.79 30.79 30.79 0.2K
15:44 30.77 30.77 30.77 30.77 0.5K
15:45 30.78 30.82 30.78 30.82 1.9K
15:46 30.85 30.85 30.85 30.85 1.0K
15:47 30.84 30.84 30.82 30.82 0.8K
15:48 30.82 30.82 30.82 30.82 0.7K
15:49 30.83 30.83 30.83 30.83 1.4K
15:51 30.80 30.80 30.79 30.79 2.0K
15:52 30.83 30.84 30.83 30.84 2.6K
15:53 30.83 30.83 30.83 30.83 1.6K
15:54 30.85 30.87 30.85 30.86 2.9K
15:55 30.86 30.86 30.85 30.86 7.0K
15:56 30.82 30.82 30.82 30.82 4.9K
15:57 30.84 30.84 30.84 30.84 0.7K
15:58 30.79 30.81 30.77 30.77 10.9K
15:59 30.80 30.81 30.78 30.80 91.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available