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

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

2.520 -0.040 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Jun 01, 2022 2.600 2.600 2.355 2.430 20,533 -0.12(-4.71%)
May 31, 2022 2.550 2.650 2.470 2.550 167,362 +0.03(+1.19%)
May 27, 2022 2.380 2.600 2.380 2.520 90,413 +0.13(+5.44%)
May 26, 2022 2.270 2.470 2.220 2.390 124,904 +0.11(+4.82%)
May 25, 2022 2.240 2.410 2.200 2.280 116,749 +0.01(+0.44%)
May 24, 2022 2.460 2.460 2.130 2.270 115,332 -0.16(-6.58%)
May 23, 2022 2.930 2.930 2.300 2.430 407,657 -0.37(-13.21%)
May 20, 2022 3.060 3.060 2.670 2.800 96,120 -0.10(-3.45%)
May 19, 2022 2.750 2.970 2.750 2.900 61,707 +0.13(+4.69%)
May 18, 2022 3.000 3.140 2.650 2.770 314,391 -0.19(-6.42%)
May 17, 2022 3.060 3.105 2.780 2.960 214,872 -0.06(-1.99%)
May 16, 2022 2.930 3.179 2.847 3.020 67,362 +0.00(+0.00%)
May 13, 2022 2.940 3.150 2.840 3.020 91,247 +0.14(+4.87%)
May 12, 2022 3.060 3.170 2.560 2.880 296,080 -0.30(-9.44%)
May 11, 2022 3.490 3.640 3.090 3.180 126,634 -0.34(-9.66%)
May 10, 2022 3.680 3.780 3.430 3.520 148,895 -0.09(-2.49%)
May 09, 2022 3.920 3.970 3.610 3.610 73,904 -0.30(-7.67%)
May 06, 2022 4.040 4.130 3.860 3.910 52,581 -0.12(-2.98%)
May 05, 2022 4.320 4.360 3.980 4.030 152,995 -0.35(-7.99%)
May 04, 2022 4.650 4.650 4.270 4.380 154,894 -0.22(-4.78%)
May 03, 2022 4.600 4.720 4.530 4.600 63,704 +0.08(+1.77%)
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.