Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WaveDancer, Inc. - Common Stock (NQ: WAVD )

2.320 -0.150 (-6.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.8900 0.9418 0.8899 0.9145 14,892 +0.01(+1.61%)
Oct 28, 2022 1.000 1.000 0.9000 0.9000 16,805 -0.11(-10.89%)
Oct 27, 2022 1.018 1.020 1.003 1.010 3,628 -0.01(-0.98%)
Oct 26, 2022 0.9500 1.070 0.9500 1.020 66,831 +0.07(+6.96%)
Oct 25, 2022 0.8500 0.9950 0.8338 0.9536 35,345 +0.09(+10.88%)
Oct 24, 2022 0.8300 0.9000 0.8300 0.8600 64,069 -0.03(-3.37%)
Oct 21, 2022 1.000 1.000 0.8804 0.8900 39,999 -0.11(-11.44%)
Oct 20, 2022 1.050 1.050 1.000 1.005 25,088 +0.00(+0.50%)
Oct 19, 2022 1.083 1.164 1.000 1.000 61,714 -0.16(-13.79%)
Oct 18, 2022 1.230 1.250 1.160 1.160 42,083 -0.02(-1.69%)
Oct 17, 2022 1.110 1.220 1.108 1.180 69,644 +0.12(+11.32%)
Oct 14, 2022 1.130 1.340 1.000 1.060 18,086 -0.04(-3.64%)
Oct 13, 2022 1.040 1.105 1.043 1.100 12,515 -0.01(-0.90%)
Oct 12, 2022 1.220 1.360 1.095 1.110 15,132 -0.04(-3.48%)
Oct 11, 2022 1.120 1.450 1.120 1.150 100,443 +0.04(+3.60%)
Oct 10, 2022 1.110 1.240 1.060 1.110 93,098 +0.06(+5.71%)
Oct 07, 2022 1.100 1.110 1.050 1.050 23,690 -0.01(-0.94%)
Oct 06, 2022 0.9800 1.107 0.9800 1.060 31,277 +0.05(+4.95%)
Oct 05, 2022 0.9600 1.040 0.9600 1.010 8,491 +0.08(+8.60%)
Oct 04, 2022 1.050 1.050 0.8801 0.9300 49,410 -0.09(-8.82%)
Oct 03, 2022 1.000 1.050 0.9500 1.020 2,975 +0.06(+6.72%)
Sep 30, 2022 0.9800 1.050 0.9500 0.9558 7,953 -0.00(-0.44%)
Sep 29, 2022 1.030 1.110 0.9207 0.9600 35,611 -0.02(-2.04%)
Sep 28, 2022 1.020 1.040 0.9650 0.9800 30,491 +0.06(+6.52%)
Sep 27, 2022 0.9000 0.9700 0.9000 0.9200 13,832 +0.02(+2.15%)
Sep 26, 2022 0.7719 0.9700 0.7200 0.9006 39,346 +0.10(+13.17%)
Sep 23, 2022 0.8956 0.8956 0.7890 0.7958 85,698 +0.05(+6.11%)
Sep 22, 2022 0.9900 0.9900 0.7176 0.7500 188,440 -0.23(-23.46%)
Sep 21, 2022 0.9206 1.020 0.9100 0.9799 13,495 +0.05(+5.79%)
Sep 20, 2022 1.020 1.030 0.8495 0.9263 30,822 -0.10(-10.07%)
Sep 19, 2022 1.140 1.140 1.000 1.030 18,462 -0.10(-8.85%)
Sep 16, 2022 1.160 1.180 1.080 1.130 44,522 -0.05(-4.24%)
Sep 15, 2022 1.220 1.220 1.161 1.180 5,354 +0.02(+1.72%)
Sep 14, 2022 1.170 1.210 1.100 1.160 29,235 -0.03(-2.11%)
Sep 13, 2022 1.200 1.240 1.179 1.185 14,714 -0.05(-4.44%)
Sep 12, 2022 1.280 1.280 1.230 1.240 14,900 -0.04(-3.13%)
Sep 09, 2022 1.340 1.430 1.260 1.280 38,446 +0.04(+3.23%)
Sep 08, 2022 1.020 1.300 1.020 1.240 20,692 +0.04(+3.33%)
Sep 07, 2022 1.060 1.220 1.060 1.200 19,348 +0.14(+13.21%)
Sep 06, 2022 1.080 1.140 1.060 1.060 36,096 -0.10(-8.62%)
Sep 02, 2022 1.140 1.195 1.130 1.160 38,437 +0.04(+3.57%)
Sep 01, 2022 1.100 1.150 1.080 1.120 17,737 +0.02(+1.82%)
Aug 31, 2022 1.240 1.357 1.100 1.100 38,472 -0.13(-10.57%)
Aug 30, 2022 1.200 1.230 1.140 1.230 35,296 +0.02(+1.65%)
Aug 29, 2022 1.220 1.240 1.200 1.210 11,130 -0.01(-0.82%)
Aug 26, 2022 1.200 1.250 1.200 1.220 36,683 +0.00(+0.00%)
Aug 25, 2022 1.260 1.371 1.141 1.220 73,105 -0.05(-3.94%)
Aug 24, 2022 1.270 1.320 1.200 1.270 48,327 -0.07(-5.22%)
Aug 23, 2022 1.380 1.430 1.310 1.340 23,398 -0.01(-0.74%)
Aug 22, 2022 1.440 1.440 1.320 1.350 43,618 -0.15(-10.00%)
Aug 19, 2022 1.620 1.638 1.440 1.500 87,285 -0.12(-7.41%)
Aug 18, 2022 1.500 1.620 1.500 1.620 61,615 +0.19(+13.29%)
Aug 17, 2022 1.350 1.640 1.349 1.430 65,572 +0.11(+8.33%)
Aug 16, 2022 1.280 1.350 1.230 1.320 40,498 +0.11(+9.09%)
Aug 15, 2022 1.200 1.210 1.140 1.210 43,691 -0.03(-2.42%)
Aug 12, 2022 1.420 1.420 1.230 1.240 13,462 +0.00(+0.00%)
Aug 11, 2022 1.320 1.320 1.220 1.240 3,711 -0.01(-0.80%)
Aug 10, 2022 1.410 1.410 1.240 1.250 17,129 -0.10(-7.41%)
Aug 09, 2022 1.500 1.500 1.350 1.350 29,708 -0.14(-9.40%)
Aug 08, 2022 1.410 1.500 1.410 1.490 25,170 +0.08(+5.67%)
Aug 05, 2022 1.390 1.420 1.390 1.410 5,425 -0.02(-1.40%)
Aug 04, 2022 1.440 1.480 1.396 1.430 19,760 +0.03(+2.14%)
Aug 03, 2022 1.440 1.440 1.370 1.400 26,333 +0.00(+0.00%)
Aug 02, 2022 1.410 1.426 1.334 1.400 12,073 -0.01(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.