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 UNCHANGED
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 (%)
Feb 28, 2022 4.230 4.320 4.050 4.140 104,151 -0.13(-3.04%)
Feb 25, 2022 4.560 4.670 4.150 4.270 710,757 -0.24(-5.32%)
Feb 24, 2022 4.340 4.680 4.040 4.510 244,646 +0.10(+2.27%)
Feb 23, 2022 4.420 4.480 4.279 4.410 34,183 +0.05(+1.15%)
Feb 22, 2022 4.140 4.400 4.130 4.360 33,498 +0.12(+2.83%)
Feb 18, 2022 4.240 0 +0.00(+0.00%)
Feb 17, 2022 4.120 4.250 4.110 4.240 52,159 +0.07(+1.68%)
Feb 16, 2022 4.180 4.280 4.050 4.170 98,880 -0.22(-5.01%)
Feb 15, 2022 4.180 5.220 3.840 4.390 1,915,385 +0.09(+2.09%)
Feb 14, 2022 4.460 4.650 4.300 4.300 82,090 -0.19(-4.23%)
Feb 11, 2022 4.600 4.623 4.310 4.490 84,648 -0.11(-2.39%)
Feb 10, 2022 4.390 4.650 4.200 4.600 86,613 +0.20(+4.55%)
Feb 09, 2022 4.560 4.570 4.305 4.400 58,125 -0.03(-0.68%)
Feb 08, 2022 4.280 4.600 4.108 4.430 130,226 +0.20(+4.73%)
Feb 07, 2022 4.060 4.250 3.980 4.230 59,249 +0.23(+5.75%)
Feb 04, 2022 4.020 4.150 3.890 4.000 50,028 +0.08(+2.04%)
Feb 03, 2022 3.999 3.900 3.920 42,508 -0.15(-3.69%)
Feb 02, 2022 4.190 4.250 4.010 4.070 62,780 -0.20(-4.68%)
Feb 01, 2022 4.220 4.280 4.080 4.270 25,715 +0.09(+2.15%)
Jan 31, 2022 3.880 4.313 4.180 128,568 +0.37(+9.71%)
Jan 28, 2022 3.970 4.033 3.750 3.810 72,053 -0.16(-4.03%)
Jan 27, 2022 3.900 4.100 3.660 3.970 105,141 +0.07(+1.79%)
Jan 26, 2022 3.850 3.970 3.790 3.900 76,142 +0.10(+2.63%)
Jan 25, 2022 3.900 3.900 3.720 3.800 49,981 -0.10(-2.56%)
Jan 24, 2022 3.870 4.020 3.760 3.900 82,018 -0.05(-1.27%)
Jan 21, 2022 3.880 4.070 3.730 3.950 198,966 +0.09(+2.33%)
Jan 20, 2022 4.130 4.140 3.860 3.860 81,481 -0.24(-5.85%)
Jan 19, 2022 4.000 4.170 3.800 4.100 119,956 +0.22(+5.67%)
Jan 18, 2022 4.030 4.080 3.870 3.880 108,885 -0.33(-7.75%)
Jan 14, 2022 4.206 0 -0.08(-1.83%)
Jan 13, 2022 4.690 4.690 4.170 4.284 111,497 -0.39(-8.26%)
Jan 12, 2022 4.740 4.780 4.450 4.670 86,980 +0.01(+0.21%)
Jan 11, 2022 4.920 4.920 4.600 4.660 75,094 -0.18(-3.72%)
Jan 10, 2022 4.500 4.925 4.390 4.840 91,455 +0.31(+6.84%)
Jan 07, 2022 4.400 4.750 4.400 4.530 391,785 +0.08(+1.80%)
Jan 06, 2022 4.580 4.580 4.400 4.450 53,699 -0.05(-1.11%)
Jan 05, 2022 4.560 4.720 4.310 4.500 150,261 -0.10(-2.17%)
Jan 04, 2022 4.710 4.790 4.520 4.600 77,724 -0.10(-2.13%)
Jan 03, 2022 4.870 4.957 4.440 4.700 188,458 -0.25(-5.05%)
Dec 31, 2021 4.950 5.000 4.880 4.950 16,955 +0.06(+1.23%)
Dec 30, 2021 5.100 5.100 4.880 4.890 73,655 -0.17(-3.36%)
Dec 29, 2021 4.860 5.150 4.850 5.060 137,908 +0.09(+1.81%)
Dec 28, 2021 5.490 5.490 4.920 4.970 153,024 -0.40(-7.45%)
Dec 27, 2021 5.110 5.474 5.010 5.370 187,460 +0.36(+7.19%)
Dec 23, 2021 4.750 5.030 4.726 5.010 209,331 +0.36(+7.74%)
Dec 22, 2021 4.200 4.650 4.170 4.650 142,850 +0.50(+12.04%)
Dec 21, 2021 4.250 4.380 4.090 4.150 43,885 +0.05(+1.22%)
Dec 20, 2021 3.980 4.470 3.980 4.100 71,943 +0.04(+0.99%)
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.