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

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

2.560 -0.130 (-4.83%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 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 (%)
Oct 31, 2023 1.800 1.860 1.630 1.640 24,298 -0.22(-11.83%)
Oct 30, 2023 1.920 1.960 1.855 1.860 6,124 -0.06(-3.12%)
Oct 27, 2023 1.890 1.989 1.890 1.920 3,852 +0.03(+1.59%)
Oct 26, 2023 2.000 2.000 1.803 1.890 7,023 -0.14(-6.90%)
Oct 25, 2023 2.080 2.235 2.020 2.030 13,711 -0.09(-4.25%)
Oct 24, 2023 2.340 2.394 2.000 2.120 21,946 -0.38(-15.20%)
Oct 23, 2023 2.860 2.870 2.376 2.500 11,711 -0.43(-14.68%)
Oct 20, 2023 3.120 3.160 2.930 2.930 28,403 -0.37(-11.21%)
Oct 19, 2023 2.870 3.520 2.870 3.300 71,962 +0.28(+9.27%)
Oct 18, 2023 2.660 3.310 2.659 3.020 83,018 +2.71(+874.23%)
Oct 17, 2023 0.2700 0.3599 0.2350 0.3100 665,285 +0.03(+10.28%)
Oct 16, 2023 0.2900 0.3100 0.2650 0.2811 188,915 -0.03(-10.48%)
Oct 13, 2023 0.2968 0.3400 0.2930 0.3140 590,568 +0.00(+1.29%)
Oct 12, 2023 0.3061 0.3100 0.2911 0.3100 25,586 +0.01(+2.48%)
Oct 11, 2023 0.3191 0.3199 0.2950 0.3025 73,539 -0.01(-3.20%)
Oct 10, 2023 0.3000 0.3200 0.2850 0.3125 68,376 +0.01(+4.17%)
Oct 09, 2023 0.2958 0.3000 0.2805 0.3000 49,420 -0.00(-1.61%)
Oct 06, 2023 0.2800 0.3053 0.2661 0.3049 187,623 +0.02(+8.89%)
Oct 05, 2023 0.2800 0.2900 0.2633 0.2800 124,080 -0.00(-1.75%)
Oct 04, 2023 0.2801 0.3100 0.2800 0.2850 138,929 -0.01(-3.13%)
Oct 03, 2023 0.3198 0.3225 0.2702 0.2942 225,249 -0.02(-6.60%)
Oct 02, 2023 0.2500 0.3552 0.2460 0.3150 3,640,311 +0.06(+21.86%)
Sep 29, 2023 0.2510 0.2672 0.2295 0.2585 463,880 -0.01(-4.26%)
Sep 28, 2023 0.2771 0.2831 0.2120 0.2700 4,419,988 +0.03(+14.12%)
Sep 27, 2023 0.2600 0.2700 0.2118 0.2366 141,040 -0.02(-8.12%)
Sep 26, 2023 0.2600 0.2762 0.2550 0.2575 37,896 -0.00(-0.96%)
Sep 25, 2023 0.2800 0.2700 0.2590 0.2600 70,862 +0.00(+0.04%)
Sep 22, 2023 0.2658 0.2730 0.2523 0.2599 15,767 -0.02(-5.80%)
Sep 21, 2023 0.2685 0.2759 0.2500 0.2759 53,024 -0.00(-1.11%)
Sep 20, 2023 0.2715 0.2849 0.2580 0.2790 11,088 -0.00(-1.76%)
Sep 19, 2023 0.2800 0.2900 0.2525 0.2840 80,858 -0.01(-2.07%)
Sep 18, 2023 0.2880 0.2900 0.2580 0.2900 41,791 +0.01(+4.32%)
Sep 15, 2023 0.2552 0.2896 0.2550 0.2780 92,731 +0.01(+5.54%)
Sep 14, 2023 0.2500 0.3087 0.2500 0.2634 116,921 +0.00(+1.31%)
Sep 13, 2023 0.2834 0.3200 0.2500 0.2600 180,578 -0.01(-4.06%)
Sep 12, 2023 0.3166 0.3166 0.2663 0.2710 173,317 -0.03(-10.15%)
Sep 11, 2023 0.2960 0.3200 0.2950 0.3016 47,689 -0.00(-0.46%)
Sep 08, 2023 0.3160 0.3160 0.2970 0.3030 39,416 -0.02(-5.02%)
Sep 07, 2023 0.2960 0.3200 0.2817 0.3190 137,335 +0.03(+8.80%)
Sep 06, 2023 0.3150 0.3200 0.2925 0.2932 69,977 -0.03(-8.37%)
Sep 05, 2023 0.3318 0.3320 0.3119 0.3200 90,279 -0.01(-2.05%)
Sep 01, 2023 0.3441 0.3489 0.3112 0.3267 51,883 +0.01(+3.52%)
Aug 31, 2023 0.3300 0.3666 0.3056 0.3156 210,809 -0.04(-11.72%)
Aug 30, 2023 0.3601 0.3798 0.3400 0.3575 143,664 -0.01(-3.40%)
Aug 29, 2023 0.3800 0.4100 0.3615 0.3701 74,605 -0.02(-5.10%)
Aug 28, 2023 0.4000 0.4100 0.3800 0.3900 160,182 -0.01(-2.21%)
Aug 25, 2023 0.3900 0.4220 0.3800 0.3988 130,888 +0.00(+0.08%)
Aug 24, 2023 0.4240 0.4240 0.3811 0.3985 74,044 -0.01(-3.58%)
Aug 23, 2023 0.4709 0.4895 0.4130 0.4133 96,528 -0.06(-13.54%)
Aug 22, 2023 0.4651 0.4995 0.4409 0.4780 94,043 -0.00(-0.21%)
Aug 21, 2023 0.4900 0.5000 0.4430 0.4790 189,851 -0.02(-4.20%)
Aug 18, 2023 0.4400 0.5000 0.4100 0.5000 243,269 +0.08(+18.76%)
Aug 17, 2023 0.4700 0.4690 0.4200 0.4210 94,914 -0.03(-5.86%)
Aug 16, 2023 0.4920 0.4920 0.4400 0.4472 262,497 -0.06(-11.41%)
Aug 15, 2023 0.4900 0.5300 0.4815 0.5048 376,485 -0.03(-4.75%)
Aug 14, 2023 0.4700 0.5300 0.4400 0.5300 509,210 +0.05(+10.42%)
Aug 11, 2023 0.4180 0.4900 0.4180 0.4800 736,674 +0.05(+11.63%)
Aug 10, 2023 0.3620 0.4300 0.3620 0.4300 463,789 +0.03(+7.50%)
Aug 09, 2023 0.4000 0.4292 0.3206 0.4000 930,473 +0.04(+11.11%)
Aug 08, 2023 0.3350 0.3780 0.3350 0.3600 631,704 +0.00(+0.42%)
Aug 07, 2023 0.3600 0.3900 0.3200 0.3585 1,391,741 -0.06(-14.05%)
Aug 04, 2023 0.4382 0.4710 0.4105 0.4171 2,165,184 -0.06(-12.19%)
Aug 03, 2023 0.5242 0.5419 0.4432 0.4750 7,353,904 -0.10(-18.10%)
Aug 02, 2023 0.6955 0.9000 0.5001 0.5800 118,611,784 +0.30(+110.91%)
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.