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 (%)
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%)
Aug 01, 2022 1.470 1.470 1.400 1.410 20,362 -0.05(-3.42%)
Jul 29, 2022 1.450 1.500 1.400 1.460 54,235 +0.04(+2.82%)
Jul 28, 2022 1.430 1.460 1.420 1.420 9,825 -0.02(-1.39%)
Jul 27, 2022 1.430 1.487 1.400 1.440 23,641 +0.01(+0.70%)
Jul 26, 2022 1.410 1.456 1.380 1.430 22,028 +0.01(+0.70%)
Jul 25, 2022 1.560 1.690 1.400 1.420 45,634 +0.01(+0.71%)
Jul 22, 2022 1.410 1.500 1.370 1.410 64,596 +0.10(+7.63%)
Jul 21, 2022 1.260 1.350 1.190 1.310 38,418 +0.17(+14.91%)
Jul 20, 2022 1.200 1.260 1.140 1.140 37,537 -0.08(-6.56%)
Jul 19, 2022 1.160 1.251 1.160 1.220 20,462 +0.09(+7.96%)
Jul 18, 2022 1.100 1.150 1.100 1.130 7,691 -0.02(-1.74%)
Jul 15, 2022 1.250 1.250 1.150 1.150 12,418 +0.00(+0.00%)
Jul 14, 2022 1.180 1.180 1.120 1.150 6,286 -0.01(-0.86%)
Jul 13, 2022 1.100 1.170 1.100 1.160 15,248 +0.03(+2.65%)
Jul 12, 2022 1.280 1.280 1.110 1.130 104,108 -0.15(-11.72%)
Jul 11, 2022 1.440 1.440 1.250 1.280 32,183 -0.03(-2.29%)
Jul 08, 2022 1.300 1.310 1.210 1.310 20,788 +0.11(+9.17%)
Jul 07, 2022 1.250 1.291 1.167 1.200 65,247 +0.00(+0.00%)
Jul 06, 2022 1.270 1.360 1.100 1.200 87,585 -0.02(-1.64%)
Jul 05, 2022 1.220 1.300 1.120 1.220 30,930 -0.08(-6.15%)
Jul 01, 2022 1.390 1.400 1.270 1.300 206,445 -0.04(-2.99%)
Jun 30, 2022 1.250 1.390 1.240 1.340 23,886 +0.04(+3.08%)
Jun 29, 2022 1.400 1.489 1.250 1.300 268,119 +0.00(+0.00%)
Jun 28, 2022 1.990 1.990 1.270 1.300 246,604 -0.43(-24.86%)
Jun 27, 2022 1.828 1.828 1.670 1.730 8,061 -0.13(-6.99%)
Jun 24, 2022 1.840 1.860 1.620 1.860 65,234 +0.13(+7.51%)
Jun 23, 2022 1.620 1.940 1.470 1.730 21,746 +0.05(+2.98%)
Jun 22, 2022 1.660 1.750 1.660 1.680 28,169 -0.11(-6.15%)
Jun 21, 2022 1.540 1.910 1.520 1.790 112,337 +0.20(+12.58%)
Jun 17, 2022 1.500 1.700 1.500 1.590 34,704 +0.05(+3.25%)
Jun 16, 2022 1.630 1.640 1.504 1.540 51,778 -0.09(-5.52%)
Jun 15, 2022 1.720 1.720 1.570 1.630 33,411 +0.04(+2.52%)
Jun 14, 2022 1.740 1.740 1.580 1.590 30,116 -0.10(-5.92%)
Jun 13, 2022 1.760 1.766 1.660 1.690 66,850 -0.06(-3.43%)
Jun 10, 2022 1.720 1.906 1.720 1.750 126,981 -0.16(-8.38%)
Jun 09, 2022 2.140 2.165 1.890 1.910 104,783 -0.32(-14.35%)
Jun 08, 2022 2.110 2.280 2.060 2.230 37,124 +0.13(+6.19%)
Jun 07, 2022 2.220 2.330 2.050 2.100 78,629 -0.16(-7.08%)
Jun 06, 2022 2.380 2.385 2.080 2.260 78,442 -0.15(-6.22%)
Jun 03, 2022 2.410 2.540 2.320 2.410 54,376 -0.04(-1.63%)
Jun 02, 2022 2.400 2.540 2.350 2.450 27,442 +0.02(+0.82%)
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.