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

Enwave Corp (TSV: ENW )

0.2300 -0.0100 (-4.17%)
Streaming Delayed Price Updated: 11:37 AM 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, 2014 1.220 1.230 1.200 1.210 41,567 -0.01(-0.82%)
Apr 29, 2014 1.230 1.230 1.220 1.220 10,230 -0.03(-2.40%)
Apr 28, 2014 1.270 1.270 1.250 1.250 28,000 -0.02(-1.57%)
Apr 25, 2014 1.210 1.300 1.210 1.270 59,693 +0.06(+4.96%)
Apr 24, 2014 1.240 1.240 1.200 1.210 56,561 -0.04(-3.20%)
Apr 23, 2014 1.230 1.250 1.230 1.250 16,700 +0.01(+0.81%)
Apr 22, 2014 1.270 1.290 1.240 1.240 32,930 -0.03(-2.36%)
Apr 21, 2014 1.270 1.280 1.230 1.270 6,958 +0.03(+2.42%)
Apr 17, 2014 1.240 1.240 1.240 0 +0.02(+1.64%)
Apr 16, 2014 1.290 1.290 1.220 1.220 52,578 -0.06(-4.69%)
Apr 15, 2014 1.320 1.320 1.250 1.280 45,450 -0.04(-3.03%)
Apr 14, 2014 1.330 1.330 1.290 1.320 20,297 +0.05(+3.94%)
Apr 11, 2014 1.300 1.300 1.260 1.270 85,350 -0.02(-1.55%)
Apr 10, 2014 1.280 1.290 1.260 1.290 57,750 +0.01(+0.78%)
Apr 09, 2014 1.250 1.280 1.220 1.280 31,690 +0.06(+4.92%)
Apr 08, 2014 1.220 1.300 1.220 1.220 119,588 -0.02(-1.61%)
Apr 07, 2014 1.200 1.250 1.200 1.240 90,115 +0.00(+0.00%)
Apr 04, 2014 1.150 1.250 1.150 1.240 145,505 +0.09(+7.83%)
Apr 03, 2014 1.200 1.220 1.150 1.150 118,226 -0.03(-2.54%)
Apr 02, 2014 1.170 1.180 1.120 1.180 61,700 +0.05(+4.42%)
Apr 01, 2014 1.150 1.160 1.120 1.130 20,052 -0.07(-5.83%)
Mar 31, 2014 1.200 1.200 1.120 1.200 18,449 +0.00(+0.00%)
Mar 28, 2014 1.190 1.200 1.190 1.200 1,100 +0.05(+4.35%)
Mar 27, 2014 1.160 1.170 1.110 1.150 43,750 +0.01(+0.88%)
Mar 26, 2014 1.210 1.210 1.140 1.140 68,625 -0.01(-0.87%)
Mar 25, 2014 1.230 1.230 1.110 1.150 216,010 -0.08(-6.50%)
Mar 24, 2014 1.310 1.310 1.210 1.230 43,790 -0.09(-6.82%)
Mar 21, 2014 1.300 1.320 1.240 1.320 40,520 +0.06(+4.76%)
Mar 20, 2014 1.250 1.280 1.230 1.260 164,970 +0.04(+3.28%)
Mar 19, 2014 1.240 1.270 1.210 1.220 54,604 -0.01(-0.81%)
Mar 18, 2014 1.230 1.240 1.210 1.230 36,870 +0.00(+0.00%)
Mar 17, 2014 1.240 1.250 1.210 1.230 45,798 -0.02(-1.60%)
Mar 14, 2014 1.240 1.250 1.230 1.250 14,700 +0.00(+0.00%)
Mar 13, 2014 1.280 1.280 1.230 1.250 54,238 -0.02(-1.57%)
Mar 12, 2014 1.280 1.280 1.250 1.270 45,956 -0.01(-0.78%)
Mar 11, 2014 1.280 1.280 1.270 1.280 26,340 +0.00(+0.00%)
Mar 10, 2014 1.280 1.280 1.210 1.280 124,270 +0.00(+0.00%)
Mar 07, 2014 1.270 1.280 1.270 1.280 37,336 +0.01(+0.79%)
Mar 06, 2014 1.300 1.300 1.260 1.270 46,801 -0.03(-2.31%)
Mar 05, 2014 1.290 1.300 1.260 1.300 75,550 +0.01(+0.78%)
Mar 04, 2014 1.330 1.330 1.290 1.290 44,017 -0.05(-3.73%)
Mar 03, 2014 1.360 1.360 1.290 1.340 29,520 -0.01(-0.74%)
Feb 28, 2014 1.320 1.350 1.300 1.350 77,200 +0.03(+2.27%)
Feb 27, 2014 1.360 1.360 1.300 1.320 98,975 -0.04(-2.94%)
Feb 26, 2014 1.360 1.390 1.360 1.360 147,440 +0.01(+0.74%)
Feb 25, 2014 1.390 1.390 1.350 1.350 22,200 -0.02(-1.46%)
Feb 24, 2014 1.400 1.430 1.370 1.370 45,225 -0.06(-4.20%)
Feb 21, 2014 1.400 1.450 1.400 1.430 63,270 +0.03(+2.14%)
Feb 20, 2014 1.440 1.460 1.400 1.400 82,020 -0.05(-3.45%)
Feb 19, 2014 1.410 1.450 1.400 1.450 76,470 +0.03(+2.11%)
Feb 18, 2014 1.360 1.440 1.360 1.420 69,700 +0.02(+1.43%)
Feb 14, 2014 1.400 1.400 1.400 0 +0.01(+0.72%)
Feb 13, 2014 1.400 1.400 1.340 1.390 22,388 -0.01(-0.71%)
Feb 12, 2014 1.400 1.400 1.360 1.400 3,350 +0.00(+0.00%)
Feb 11, 2014 1.390 1.400 1.330 1.400 46,390 +0.01(+0.72%)
Feb 10, 2014 1.390 1.400 1.360 1.390 60,226 +0.00(+0.00%)
Feb 07, 2014 1.360 1.400 1.350 1.390 31,300 -0.01(-0.71%)
Feb 06, 2014 1.400 1.400 1.360 1.400 8,500 +0.00(+0.00%)
Feb 05, 2014 1.430 1.430 1.330 1.400 52,930 -0.03(-2.10%)
Feb 04, 2014 1.400 1.430 1.380 1.430 53,400 +0.03(+2.14%)
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.