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

Enwave Corp (TSV: ENW )

0.2250 -0.0150 (-6.25%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Apr 30, 2021 1.380 1.400 1.380 1.380 42,912 +0.00(+0.00%)
Apr 29, 2021 1.360 1.400 1.360 1.380 17,444 +0.01(+0.73%)
Apr 28, 2021 1.370 1.370 1.360 1.370 16,483 +0.00(+0.00%)
Apr 27, 2021 1.370 1.370 1.360 1.370 42,758 +0.00(+0.00%)
Apr 26, 2021 1.390 1.390 1.360 1.370 40,938 -0.01(-0.72%)
Apr 23, 2021 1.380 1.400 1.360 1.380 48,161 -0.02(-1.43%)
Apr 22, 2021 1.450 1.450 1.380 1.400 19,119 +0.01(+0.72%)
Apr 21, 2021 1.380 1.480 1.380 1.390 17,194 +0.02(+1.46%)
Apr 20, 2021 1.410 1.480 1.360 1.370 87,454 -0.11(-7.43%)
Apr 19, 2021 1.490 1.500 1.400 1.480 45,780 +0.06(+4.23%)
Apr 16, 2021 1.550 1.550 1.420 1.420 24,965 -0.07(-4.70%)
Apr 15, 2021 1.460 1.550 1.460 1.490 18,848 +0.04(+2.76%)
Apr 14, 2021 1.470 1.480 1.450 1.450 34,955 -0.02(-1.36%)
Apr 13, 2021 1.470 1.560 1.460 1.470 34,175 -0.12(-7.55%)
Apr 12, 2021 1.590 1.610 1.480 1.590 143,556 -0.04(-2.45%)
Apr 09, 2021 1.450 1.640 1.430 1.630 354,616 +0.11(+7.24%)
Apr 08, 2021 1.320 1.520 1.290 1.520 434,107 +0.20(+15.15%)
Apr 07, 2021 1.320 1.320 1.290 1.320 36,270 +0.02(+1.54%)
Apr 06, 2021 1.300 1.310 1.290 1.300 25,920 +0.01(+0.78%)
Apr 05, 2021 1.330 1.340 1.260 1.290 74,708 -0.04(-3.01%)
Apr 01, 2021 1.330 1.330 1.330 0 +0.02(+1.53%)
Mar 31, 2021 1.330 1.350 1.300 1.310 18,111 -0.04(-2.96%)
Mar 30, 2021 1.330 1.370 1.330 1.350 38,357 -0.01(-0.74%)
Mar 29, 2021 1.320 1.360 1.300 1.360 46,115 +0.05(+3.82%)
Mar 26, 2021 1.300 1.330 1.280 1.310 56,057 +0.00(+0.00%)
Mar 25, 2021 1.330 1.330 1.300 1.310 26,055 -0.02(-1.50%)
Mar 24, 2021 1.320 1.390 1.310 1.330 49,669 +0.02(+1.53%)
Mar 23, 2021 1.380 1.400 1.260 1.310 102,722 -0.07(-5.07%)
Mar 22, 2021 1.400 1.400 1.370 1.380 62,470 -0.02(-1.43%)
Mar 19, 2021 1.370 1.410 1.370 1.400 47,062 +0.03(+2.19%)
Mar 18, 2021 1.400 1.400 1.370 1.370 23,414 -0.07(-4.86%)
Mar 17, 2021 1.450 1.460 1.430 1.440 58,897 -0.01(-0.69%)
Mar 16, 2021 1.460 1.470 1.430 1.450 9,673 -0.02(-1.36%)
Mar 15, 2021 1.480 1.480 1.390 1.470 22,458 -0.01(-0.68%)
Mar 12, 2021 1.410 1.480 1.380 1.480 48,975 +0.06(+4.23%)
Mar 11, 2021 1.460 1.460 1.380 1.420 18,158 +0.02(+1.43%)
Mar 10, 2021 1.450 1.460 1.400 1.400 72,140 -0.04(-2.78%)
Mar 09, 2021 1.330 1.450 1.330 1.440 188,655 +0.14(+10.77%)
Mar 08, 2021 1.370 1.370 1.300 1.300 51,997 +0.02(+1.56%)
Mar 05, 2021 1.350 1.380 1.250 1.280 237,703 -0.08(-5.88%)
Mar 04, 2021 1.410 1.430 1.330 1.360 199,195 -0.07(-4.90%)
Mar 03, 2021 1.510 1.520 1.420 1.430 97,737 -0.08(-5.30%)
Mar 02, 2021 1.540 1.570 1.510 1.510 53,831 -0.07(-4.43%)
Mar 01, 2021 1.550 1.640 1.500 1.580 185,397 -0.07(-4.24%)
Feb 26, 2021 1.400 1.650 1.350 1.650 288,010 +0.23(+16.20%)
Feb 25, 2021 1.420 1.450 1.400 1.420 79,815 -0.04(-2.74%)
Feb 24, 2021 1.410 1.460 1.410 1.460 74,971 +0.00(+0.00%)
Feb 23, 2021 1.450 1.480 1.420 1.460 116,868 -0.02(-1.35%)
Feb 22, 2021 1.470 1.520 1.450 1.480 182,801 +0.01(+0.68%)
Feb 19, 2021 1.490 1.590 1.450 1.470 158,778 -0.02(-1.34%)
Feb 18, 2021 1.540 1.570 1.450 1.490 258,043 -0.07(-4.49%)
Feb 17, 2021 1.600 1.600 1.560 1.560 93,102 -0.04(-2.50%)
Feb 16, 2021 1.610 1.620 1.580 1.600 141,203 -0.04(-2.44%)
Feb 12, 2021 1.640 1.640 1.640 0 -0.05(-2.96%)
Feb 11, 2021 1.750 1.790 1.620 1.690 442,894 -0.05(-2.87%)
Feb 10, 2021 1.540 1.820 1.500 1.740 953,005 +0.20(+12.99%)
Feb 09, 2021 1.420 1.560 1.380 1.540 463,700 +0.12(+8.45%)
Feb 08, 2021 1.400 1.430 1.370 1.420 122,877 +0.02(+1.43%)
Feb 05, 2021 1.400 1.420 1.390 1.400 66,179 -0.02(-1.41%)
Feb 04, 2021 1.360 1.440 1.360 1.420 153,207 +0.07(+5.19%)
Feb 03, 2021 1.370 1.380 1.350 1.350 51,272 -0.01(-0.74%)
Feb 02, 2021 1.340 1.380 1.340 1.360 54,960 +0.02(+1.49%)
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.