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 UNCHANGED
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 (%)
Nov 30, 2023 2.640 2.750 2.509 2.510 21,079 -0.19(-7.04%)
Nov 29, 2023 2.700 2.780 2.360 2.700 64,618 +0.35(+14.89%)
Nov 28, 2023 2.680 2.680 2.180 2.350 122,198 -0.43(-15.47%)
Nov 27, 2023 2.880 3.070 2.710 2.780 98,921 -0.10(-3.47%)
Nov 24, 2023 2.840 3.070 2.810 2.880 43,122 -0.16(-5.26%)
Nov 22, 2023 3.560 5.100 2.820 3.040 572,878 -0.46(-13.14%)
Nov 21, 2023 3.330 4.950 2.910 3.500 630,328 +0.65(+22.81%)
Nov 20, 2023 2.740 3.120 2.670 2.850 372,077 +0.00(+0.00%)
Nov 17, 2023 2.700 2.870 2.510 2.850 877,917 +0.06(+2.15%)
Nov 16, 2023 2.710 2.980 2.340 2.790 24,430,892 +1.21(+76.58%)
Nov 15, 2023 1.450 1.600 1.450 1.580 19,013 +0.14(+9.72%)
Nov 14, 2023 1.370 1.580 1.335 1.440 42,086 +0.11(+8.27%)
Nov 13, 2023 1.260 1.430 1.260 1.330 18,887 +0.05(+3.91%)
Nov 10, 2023 1.210 1.330 1.190 1.280 12,937 +0.02(+1.59%)
Nov 09, 2023 1.300 1.370 1.100 1.260 27,362 -0.04(-3.08%)
Nov 08, 2023 1.390 1.440 1.159 1.300 9,918 -0.08(-5.80%)
Nov 07, 2023 1.410 1.491 1.380 1.380 30,844 +0.00(+0.22%)
Nov 06, 2023 1.720 1.720 1.363 1.377 11,801 -0.22(-13.94%)
Nov 03, 2023 1.610 1.660 1.567 1.600 18,964 -0.01(-0.89%)
Nov 02, 2023 1.580 2.200 1.580 1.614 79,230 +0.03(+2.18%)
Nov 01, 2023 1.600 1.680 1.550 1.580 9,251 -0.06(-3.66%)
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%)
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.