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 (%)
Dec 30, 2022 0.5098 0.5098 0.4144 0.4799 74,559 -0.02(-4.82%)
Dec 29, 2022 0.5157 0.5985 0.4711 0.5042 35,669 -0.02(-4.13%)
Dec 28, 2022 0.6300 0.6300 0.5259 0.5259 25,367 -0.04(-6.76%)
Dec 27, 2022 0.6000 0.6300 0.5600 0.5640 98,952 -0.03(-4.37%)
Dec 23, 2022 0.4400 0.6200 0.3901 0.5898 168,269 +0.18(+43.85%)
Dec 22, 2022 0.4250 0.4899 0.3900 0.4100 60,648 +0.01(+2.40%)
Dec 21, 2022 0.4440 0.4800 0.4004 0.4004 40,262 -0.04(-9.00%)
Dec 20, 2022 0.4850 0.4850 0.3414 0.4400 54,447 -0.04(-9.28%)
Dec 19, 2022 0.5401 0.5500 0.4631 0.4850 35,798 -0.06(-11.01%)
Dec 16, 2022 0.5300 0.5538 0.5100 0.5450 25,830 +0.00(+0.00%)
Dec 15, 2022 0.5111 0.5679 0.5106 0.5450 12,323 +0.01(+1.85%)
Dec 14, 2022 0.5560 0.5869 0.5200 0.5351 16,684 -0.05(-8.14%)
Dec 13, 2022 0.6400 0.6431 0.5101 0.5825 34,285 +0.00(+0.52%)
Dec 12, 2022 0.5550 0.6700 0.5296 0.5795 114,814 -0.01(-0.94%)
Dec 09, 2022 0.6900 0.6900 0.5712 0.5850 24,922 -0.02(-3.15%)
Dec 08, 2022 0.6634 0.6634 0.5755 0.6040 28,105 -0.02(-2.58%)
Dec 07, 2022 0.7300 0.7300 0.6000 0.6200 41,280 -0.08(-11.43%)
Dec 06, 2022 0.6900 0.7500 0.5850 0.7000 80,226 +0.06(+9.37%)
Dec 05, 2022 0.6400 0.6500 0.6337 0.6400 59,325 +0.00(+0.02%)
Dec 02, 2022 0.5795 0.6749 0.5795 0.6399 33,622 +0.02(+3.28%)
Dec 01, 2022 0.5630 0.6198 0.5300 0.6196 26,032 +0.03(+5.02%)
Nov 30, 2022 0.6100 0.6500 0.5801 0.5900 45,714 +0.07(+13.46%)
Nov 29, 2022 0.5000 0.5650 0.5000 0.5200 10,786 +0.02(+3.59%)
Nov 28, 2022 0.5000 0.5250 0.4945 0.5020 24,676 +0.01(+2.45%)
Nov 25, 2022 0.5000 0.5250 0.4900 0.4900 20,410 -0.01(-1.01%)
Nov 23, 2022 0.6800 0.6800 0.4501 0.4950 113,570 -0.08(-13.39%)
Nov 22, 2022 0.7100 0.7499 0.5500 0.5715 112,228 -0.15(-21.13%)
Nov 21, 2022 0.7500 0.7948 0.7100 0.7246 3,406 -0.04(-4.72%)
Nov 18, 2022 0.8200 0.8200 0.7100 0.7605 28,141 -0.01(-1.23%)
Nov 17, 2022 0.8492 0.8492 0.7332 0.7700 5,157 +0.02(+2.65%)
Nov 16, 2022 0.9200 0.9200 0.6700 0.7501 30,215 +0.01(+1.63%)
Nov 15, 2022 0.7700 0.7700 0.7000 0.7381 61,844 -0.07(-8.57%)
Nov 14, 2022 0.8000 0.8699 0.8001 0.8073 11,148 -0.00(-0.33%)
Nov 11, 2022 0.8000 0.8500 0.8000 0.8100 6,476 -0.04(-4.71%)
Nov 10, 2022 0.8500 0.8700 0.8000 0.8500 27,554 +0.01(+1.18%)
Nov 09, 2022 0.9001 0.9250 0.8001 0.8401 23,123 -0.06(-7.17%)
Nov 08, 2022 0.9386 0.9386 0.8701 0.9050 4,417 -0.03(-3.72%)
Nov 07, 2022 0.8700 0.9400 0.8641 0.9400 28,769 -0.01(-1.05%)
Nov 04, 2022 0.9500 0.9599 0.9500 0.9500 996 +0.01(+1.35%)
Nov 03, 2022 0.9100 0.9433 0.8400 0.9373 58,224 +0.03(+3.00%)
Nov 02, 2022 0.9700 0.9700 0.8900 0.9100 24,716 +0.01(+1.10%)
Nov 01, 2022 0.8901 0.9399 0.8901 0.9001 4,390 -0.01(-1.57%)
Oct 31, 2022 0.8900 0.9418 0.8899 0.9145 14,892 +0.01(+1.61%)
Oct 28, 2022 1.000 1.000 0.9000 0.9000 16,805 -0.11(-10.89%)
Oct 27, 2022 1.018 1.020 1.003 1.010 3,628 -0.01(-0.98%)
Oct 26, 2022 0.9500 1.070 0.9500 1.020 66,831 +0.07(+6.96%)
Oct 25, 2022 0.8500 0.9950 0.8338 0.9536 35,345 +0.09(+10.88%)
Oct 24, 2022 0.8300 0.9000 0.8300 0.8600 64,069 -0.03(-3.37%)
Oct 21, 2022 1.000 1.000 0.8804 0.8900 39,999 -0.11(-11.44%)
Oct 20, 2022 1.050 1.050 1.000 1.005 25,088 +0.00(+0.50%)
Oct 19, 2022 1.083 1.164 1.000 1.000 61,714 -0.16(-13.79%)
Oct 18, 2022 1.230 1.250 1.160 1.160 42,083 -0.02(-1.69%)
Oct 17, 2022 1.110 1.220 1.108 1.180 69,644 +0.12(+11.32%)
Oct 14, 2022 1.130 1.340 1.000 1.060 18,086 -0.04(-3.64%)
Oct 13, 2022 1.040 1.105 1.043 1.100 12,515 -0.01(-0.90%)
Oct 12, 2022 1.220 1.360 1.095 1.110 15,132 -0.04(-3.48%)
Oct 11, 2022 1.120 1.450 1.120 1.150 100,443 +0.04(+3.60%)
Oct 10, 2022 1.110 1.240 1.060 1.110 93,098 +0.06(+5.71%)
Oct 07, 2022 1.100 1.110 1.050 1.050 23,690 -0.01(-0.94%)
Oct 06, 2022 0.9800 1.107 0.9800 1.060 31,277 +0.05(+4.95%)
Oct 05, 2022 0.9600 1.040 0.9600 1.010 8,491 +0.08(+8.60%)
Oct 04, 2022 1.050 1.050 0.8801 0.9300 49,410 -0.09(-8.82%)
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.