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

Enwave Corp (TSV: ENW )

0.2650 +0.0050 (+1.92%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 23, 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 (%)
Nov 28, 2014 1.190 1.200 1.190 1.200 39,979 +0.00(+0.00%)
Nov 27, 2014 1.180 1.200 1.170 1.200 20,100 +0.02(+1.69%)
Nov 26, 2014 1.160 1.180 1.160 1.180 5,600 -0.02(-1.67%)
Nov 25, 2014 1.200 1.200 1.200 1.200 3,500 +0.00(+0.00%)
Nov 24, 2014 1.160 1.200 1.150 1.200 12,640 +0.04(+3.45%)
Nov 21, 2014 1.170 1.190 1.160 1.160 32,700 +0.00(+0.00%)
Nov 20, 2014 1.160 1.160 1.160 1.160 5,500 +0.01(+0.87%)
Nov 19, 2014 1.190 1.190 1.150 1.150 13,700 -0.05(-4.17%)
Nov 18, 2014 1.220 1.220 1.200 1.200 15,180 -0.01(-0.83%)
Nov 17, 2014 1.230 1.260 1.210 1.210 9,900 -0.04(-3.20%)
Nov 14, 2014 1.270 1.270 1.250 1.250 11,100 -0.02(-1.57%)
Nov 13, 2014 1.240 1.270 1.240 1.270 31,850 +0.00(+0.00%)
Nov 12, 2014 1.270 1.270 1.270 1.270 1,000 +0.08(+6.72%)
Nov 11, 2014 1.280 1.280 1.190 1.190 11,169 -0.09(-7.03%)
Nov 10, 2014 1.270 1.280 1.260 1.280 25,246 +0.03(+2.40%)
Nov 07, 2014 1.250 1.250 1.250 1.250 900 +0.02(+1.63%)
Nov 06, 2014 1.250 1.250 1.230 1.230 8,700 +0.01(+0.82%)
Nov 05, 2014 1.250 1.250 1.220 1.220 14,760 -0.04(-3.17%)
Nov 04, 2014 1.250 1.260 1.220 1.260 27,270 +0.02(+1.61%)
Nov 03, 2014 1.210 1.240 1.200 1.240 11,000 +0.04(+3.33%)
Oct 31, 2014 1.230 1.250 1.200 1.200 54,200 -0.01(-0.83%)
Oct 30, 2014 1.190 1.230 1.160 1.210 59,300 +0.06(+5.22%)
Oct 29, 2014 1.210 1.210 1.150 1.150 16,140 -0.07(-5.74%)
Oct 28, 2014 1.200 1.230 1.200 1.220 40,300 +0.02(+1.67%)
Oct 27, 2014 1.190 1.210 1.190 1.200 22,700 +0.03(+2.56%)
Oct 24, 2014 1.190 1.220 1.170 1.170 25,745 -0.02(-1.68%)
Oct 23, 2014 1.150 1.200 1.150 1.190 19,250 +0.06(+5.31%)
Oct 22, 2014 1.130 1.180 1.130 1.130 28,548 -0.02(-1.74%)
Oct 21, 2014 1.140 1.150 1.130 1.150 12,300 +0.02(+1.77%)
Oct 20, 2014 1.130 1.150 1.130 1.130 21,630 +0.02(+1.80%)
Oct 17, 2014 1.090 1.130 1.090 1.110 30,900 +0.05(+4.72%)
Oct 16, 2014 1.070 1.090 1.060 1.060 52,310 +0.01(+0.95%)
Oct 15, 2014 1.050 1.070 1.050 1.050 71,750 +0.00(+0.00%)
Oct 14, 2014 1.080 1.080 1.010 1.050 170,939 -0.04(-3.67%)
Oct 10, 2014 1.090 1.090 1.090 0 -0.01(-0.91%)
Oct 09, 2014 1.100 1.120 1.100 1.100 5,130 -0.02(-1.79%)
Oct 08, 2014 1.120 1.120 1.120 1.120 1,592 +0.02(+1.82%)
Oct 07, 2014 1.100 1.150 1.100 1.100 57,000 +0.00(+0.00%)
Oct 06, 2014 1.170 1.170 1.100 1.100 15,500 -0.05(-4.35%)
Oct 02, 2014 1.150 1.150 1.150 0 +0.05(+4.55%)
Oct 01, 2014 1.130 1.130 1.100 1.100 24,000 -0.03(-2.65%)
Sep 30, 2014 1.100 1.170 1.100 1.130 50,300 +0.05(+4.63%)
Sep 29, 2014 1.140 1.140 1.080 1.080 40,900 -0.05(-4.42%)
Sep 26, 2014 1.130 1.130 1.130 1.130 21,574 -0.02(-1.74%)
Sep 25, 2014 1.180 1.180 1.130 1.150 4,074 -0.05(-4.17%)
Sep 24, 2014 1.160 1.200 1.110 1.200 86,650 +0.04(+3.45%)
Sep 23, 2014 1.160 1.160 1.160 1.160 22,800 -0.02(-1.69%)
Sep 22, 2014 1.200 1.200 1.180 1.180 9,470 -0.02(-1.67%)
Sep 19, 2014 1.180 1.200 1.160 1.200 14,100 +0.00(+0.00%)
Sep 18, 2014 1.180 1.200 1.180 1.200 8,450 +0.03(+2.56%)
Sep 17, 2014 1.200 1.200 1.170 1.170 39,004 -0.03(-2.50%)
Sep 16, 2014 1.220 1.220 1.200 1.200 39,555 -0.02(-1.64%)
Sep 15, 2014 1.230 1.230 1.220 1.220 9,770 -0.01(-0.81%)
Sep 12, 2014 1.230 1.230 1.230 1.230 10,633 +0.00(+0.00%)
Sep 11, 2014 1.240 1.240 1.230 1.230 43,895 +0.02(+1.65%)
Sep 10, 2014 1.280 1.280 1.210 1.210 38,263 -0.03(-2.42%)
Sep 09, 2014 1.240 1.240 1.240 1.240 4,200 +0.01(+0.81%)
Sep 08, 2014 1.270 1.270 1.230 1.230 51,650 +0.00(+0.00%)
Sep 05, 2014 1.280 1.280 1.230 1.230 45,043 -0.05(-3.91%)
Sep 04, 2014 1.300 1.310 1.280 1.280 54,100 +0.00(+0.00%)
Sep 03, 2014 1.270 1.310 1.270 1.280 28,800 +0.02(+1.59%)
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.