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

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

2.800 -0.110 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 02, 2022 4.750 4.803 4.460 4.520 181,161 -0.23(-4.84%)
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%)
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.