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

Enwave Corp (TSV: ENW )

0.2400 +0.0050 (+2.13%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 9, 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, 2019 2.300 2.370 2.220 2.310 807,953 +0.05(+2.21%)
Apr 29, 2019 2.230 2.300 2.180 2.260 785,794 +0.14(+6.60%)
Apr 26, 2019 1.920 2.160 1.920 2.120 1,540,345 +0.26(+13.98%)
Apr 25, 2019 1.890 1.900 1.850 1.860 163,799 -0.04(-2.11%)
Apr 24, 2019 1.890 1.910 1.880 1.900 59,222 +0.00(+0.00%)
Apr 23, 2019 1.910 1.910 1.870 1.900 71,922 +0.00(+0.00%)
Apr 22, 2019 1.920 1.940 1.900 1.900 117,153 -0.02(-1.04%)
Apr 18, 2019 1.920 1.920 1.920 0 +0.05(+2.67%)
Apr 17, 2019 1.880 1.880 1.850 1.870 34,336 +0.02(+1.08%)
Apr 16, 2019 1.900 1.910 1.850 1.850 37,142 -0.05(-2.63%)
Apr 15, 2019 1.890 1.910 1.850 1.900 92,346 +0.00(+0.00%)
Apr 12, 2019 1.880 1.900 1.880 1.900 79,608 +0.03(+1.60%)
Apr 11, 2019 1.870 1.870 1.850 1.870 52,054 +0.00(+0.00%)
Apr 10, 2019 1.860 1.870 1.850 1.870 24,138 +0.00(+0.00%)
Apr 09, 2019 1.870 1.870 1.840 1.870 37,154 +0.00(+0.00%)
Apr 08, 2019 1.870 1.870 1.850 1.870 113,705 -0.01(-0.53%)
Apr 05, 2019 1.900 1.910 1.880 1.880 77,821 -0.02(-1.05%)
Apr 04, 2019 1.890 1.900 1.870 1.900 86,844 +0.01(+0.53%)
Apr 03, 2019 1.830 1.890 1.830 1.890 179,585 +0.09(+5.00%)
Apr 02, 2019 1.800 1.830 1.800 1.800 41,000 -0.01(-0.55%)
Apr 01, 2019 1.840 1.840 1.800 1.810 86,229 -0.03(-1.63%)
Mar 29, 2019 1.850 1.850 1.830 1.840 60,110 -0.01(-0.54%)
Mar 28, 2019 1.810 1.860 1.810 1.850 132,965 +0.00(+0.00%)
Mar 27, 2019 1.850 1.850 1.800 1.850 130,059 +0.01(+0.54%)
Mar 26, 2019 1.790 1.840 1.790 1.840 341,212 +0.04(+2.22%)
Mar 25, 2019 1.800 1.800 1.770 1.800 87,377 +0.00(+0.00%)
Mar 22, 2019 1.850 1.850 1.780 1.800 149,534 -0.02(-1.10%)
Mar 21, 2019 1.760 1.820 1.760 1.820 105,675 +0.02(+1.11%)
Mar 20, 2019 1.750 1.830 1.750 1.800 68,236 +0.00(+0.00%)
Mar 19, 2019 1.810 1.830 1.800 1.800 68,900 -0.01(-0.55%)
Mar 18, 2019 1.800 1.830 1.800 1.810 52,227 -0.04(-2.16%)
Mar 15, 2019 1.830 1.850 1.780 1.850 69,092 +0.04(+2.21%)
Mar 14, 2019 1.820 1.830 1.780 1.810 36,568 -0.01(-0.55%)
Mar 13, 2019 1.810 1.840 1.790 1.820 57,196 -0.02(-1.09%)
Mar 12, 2019 1.780 1.840 1.730 1.840 188,776 +0.08(+4.55%)
Mar 11, 2019 1.710 1.800 1.660 1.760 238,044 +0.05(+2.92%)
Mar 08, 2019 1.700 1.720 1.680 1.710 29,994 +0.04(+2.40%)
Mar 07, 2019 1.730 1.750 1.670 1.670 95,032 -0.08(-4.57%)
Mar 06, 2019 1.710 1.750 1.700 1.750 83,160 +0.07(+4.17%)
Mar 05, 2019 1.650 1.720 1.630 1.680 240,140 +0.06(+3.70%)
Mar 04, 2019 1.600 1.620 1.570 1.620 40,216 +0.02(+1.25%)
Mar 01, 2019 1.650 1.660 1.540 1.600 210,611 -0.04(-2.44%)
Feb 28, 2019 1.650 1.670 1.600 1.640 160,172 -0.06(-3.53%)
Feb 27, 2019 1.650 1.740 1.650 1.700 130,241 +0.09(+5.59%)
Feb 26, 2019 1.720 1.720 1.610 1.610 122,306 -0.07(-4.17%)
Feb 25, 2019 1.700 1.770 1.680 1.680 178,533 +0.03(+1.82%)
Feb 22, 2019 1.680 1.680 1.620 1.650 61,111 -0.03(-1.79%)
Feb 21, 2019 1.650 1.700 1.650 1.680 104,395 +0.02(+1.20%)
Feb 20, 2019 1.700 1.760 1.650 1.660 202,505 -0.04(-2.35%)
Feb 19, 2019 1.670 1.700 1.660 1.700 200,493 +0.04(+2.41%)
Feb 15, 2019 1.660 1.660 1.660 0 +0.04(+2.47%)
Feb 14, 2019 1.540 1.640 1.540 1.620 153,929 +0.07(+4.52%)
Feb 13, 2019 1.620 1.650 1.540 1.550 191,117 -0.06(-3.73%)
Feb 12, 2019 1.600 1.650 1.580 1.610 228,712 +0.04(+2.55%)
Feb 11, 2019 1.530 1.580 1.530 1.570 171,039 +0.08(+5.37%)
Feb 08, 2019 1.520 1.540 1.480 1.490 74,183 -0.01(-0.67%)
Feb 07, 2019 1.530 1.550 1.470 1.500 107,974 -0.05(-3.23%)
Feb 06, 2019 1.560 1.570 1.510 1.550 170,350 -0.02(-1.27%)
Feb 05, 2019 1.410 1.570 1.400 1.570 184,780 +0.15(+10.56%)
Feb 04, 2019 1.450 1.480 1.410 1.420 75,005 -0.02(-1.39%)
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.