Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WaveDancer, Inc. - Common Stock (NQ: WAVD )

2.779 -0.021 (-0.74%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 20, 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 29, 2022 4.600 4.870 4.600 4.750 127,177 +0.13(+2.81%)
Apr 28, 2022 4.530 4.830 4.408 4.620 76,973 +0.11(+2.44%)
Apr 27, 2022 4.530 4.600 4.460 4.510 58,502 -0.11(-2.38%)
Apr 26, 2022 4.650 4.680 4.550 4.620 69,671 -0.02(-0.43%)
Apr 25, 2022 4.450 4.690 4.412 4.640 45,611 +0.04(+0.87%)
Apr 22, 2022 4.630 4.670 4.380 4.600 80,778 -0.04(-0.86%)
Apr 21, 2022 4.920 4.940 4.530 4.640 84,942 -0.25(-5.11%)
Apr 20, 2022 4.890 4.970 4.720 4.890 78,390 +0.08(+1.66%)
Apr 19, 2022 4.580 4.930 4.550 4.810 179,213 +0.23(+5.02%)
Apr 18, 2022 4.350 4.810 4.320 4.580 179,713 +0.06(+1.33%)
Apr 14, 2022 4.590 4.713 4.425 4.520 25,280 -0.03(-0.66%)
Apr 13, 2022 4.360 4.730 4.350 4.550 86,815 +0.17(+3.88%)
Apr 12, 2022 4.780 4.780 4.330 4.380 55,616 -0.23(-4.99%)
Apr 11, 2022 4.890 5.040 4.590 4.610 72,037 -0.45(-8.89%)
Apr 08, 2022 4.950 5.150 4.750 5.060 125,916 +0.11(+2.22%)
Apr 07, 2022 4.950 5.040 4.690 4.950 105,644 -0.01(-0.20%)
Apr 06, 2022 4.900 5.080 4.800 4.960 66,976 +0.05(+1.02%)
Apr 05, 2022 4.920 5.156 4.844 4.910 134,878 -0.10(-2.00%)
Apr 04, 2022 4.900 5.062 4.810 5.010 166,111 +0.01(+0.20%)
Apr 01, 2022 5.340 5.460 4.700 5.000 448,128 -0.28(-5.30%)
Mar 31, 2022 5.440 5.490 5.140 5.280 140,397 -0.04(-0.83%)
Mar 30, 2022 5.150 5.640 5.110 5.324 265,301 -0.01(-0.11%)
Mar 29, 2022 5.850 5.880 5.050 5.330 416,957 -0.52(-8.89%)
Mar 28, 2022 5.310 6.000 5.250 5.850 1,702,923 +0.60(+11.43%)
Mar 25, 2022 5.350 5.420 5.140 5.250 166,262 -0.05(-0.94%)
Mar 24, 2022 5.280 5.410 5.040 5.300 231,234 +0.09(+1.73%)
Mar 23, 2022 5.060 5.417 5.050 5.210 438,137 +0.22(+4.41%)
Mar 22, 2022 5.300 5.340 4.720 4.990 502,809 +0.12(+2.46%)
Mar 21, 2022 4.950 5.180 4.870 4.870 342,862 -0.06(-1.22%)
Mar 18, 2022 5.400 5.420 4.660 4.930 487,862 -0.30(-5.74%)
Mar 17, 2022 5.150 5.450 5.100 5.230 174,550 +0.17(+3.36%)
Mar 16, 2022 5.040 5.360 4.950 5.060 258,114 +0.04(+0.80%)
Mar 15, 2022 5.040 5.100 4.840 5.020 140,655 -0.01(-0.20%)
Mar 14, 2022 4.840 5.090 4.620 5.030 189,070 +0.09(+1.82%)
Mar 11, 2022 5.010 5.130 4.790 4.940 247,022 +0.03(+0.61%)
Mar 10, 2022 4.650 4.990 4.530 4.910 129,207 +0.28(+6.05%)
Mar 09, 2022 4.790 4.900 4.450 4.630 171,814 +0.01(+0.22%)
Mar 08, 2022 4.380 5.160 4.190 4.620 631,789 +0.21(+4.76%)
Mar 07, 2022 4.400 4.680 4.290 4.410 224,721 +0.05(+1.15%)
Mar 04, 2022 4.250 4.380 4.060 4.360 47,039 +0.15(+3.56%)
Mar 03, 2022 4.220 4.270 4.120 4.210 31,985 +0.02(+0.48%)
Mar 02, 2022 4.170 4.369 4.100 4.190 49,620 +0.03(+0.72%)
Mar 01, 2022 4.220 4.215 4.042 4.160 73,522 +0.02(+0.48%)
Feb 28, 2022 4.230 4.320 4.050 4.140 104,151 -0.13(-3.04%)
Feb 25, 2022 4.560 4.670 4.150 4.270 710,757 -0.24(-5.32%)
Feb 24, 2022 4.340 4.680 4.040 4.510 244,646 +0.10(+2.27%)
Feb 23, 2022 4.420 4.480 4.279 4.410 34,183 +0.05(+1.15%)
Feb 22, 2022 4.140 4.400 4.130 4.360 33,498 +0.12(+2.83%)
Feb 18, 2022 4.240 0 +0.00(+0.00%)
Feb 17, 2022 4.120 4.250 4.110 4.240 52,159 +0.07(+1.68%)
Feb 16, 2022 4.180 4.280 4.050 4.170 98,880 -0.22(-5.01%)
Feb 15, 2022 4.180 5.220 3.840 4.390 1,915,385 +0.09(+2.09%)
Feb 14, 2022 4.460 4.650 4.300 4.300 82,090 -0.19(-4.23%)
Feb 11, 2022 4.600 4.623 4.310 4.490 84,648 -0.11(-2.39%)
Feb 10, 2022 4.390 4.650 4.200 4.600 86,613 +0.20(+4.55%)
Feb 09, 2022 4.560 4.570 4.305 4.400 58,125 -0.03(-0.68%)
Feb 08, 2022 4.280 4.600 4.108 4.430 130,226 +0.20(+4.73%)
Feb 07, 2022 4.060 4.250 3.980 4.230 59,249 +0.23(+5.75%)
Feb 04, 2022 4.020 4.150 3.890 4.000 50,028 +0.08(+2.04%)
Feb 03, 2022 3.999 3.900 3.920 42,508 -0.15(-3.69%)
Feb 02, 2022 4.190 4.250 4.010 4.070 62,780 -0.20(-4.68%)
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.