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 (%)
May 22, 2024 2.600 2.600 2.440 2.560 24,296 -0.13(-4.72%)
May 21, 2024 2.840 2.840 2.600 2.687 14,816 -0.09(-3.33%)
May 20, 2024 2.850 2.970 2.720 2.779 4,987 -0.02(-0.74%)
May 17, 2024 2.900 3.065 2.700 2.800 39,185 -0.11(-3.78%)
May 16, 2024 2.480 3.200 2.250 2.910 75,170 +0.35(+13.67%)
May 15, 2024 2.840 2.860 2.500 2.560 49,922 -0.42(-14.09%)
May 14, 2024 3.110 3.187 2.935 2.980 118,969 -0.39(-11.57%)
May 13, 2024 3.350 3.580 3.060 3.370 208,448 +0.39(+13.09%)
May 10, 2024 3.140 3.180 2.840 2.980 179,794 +0.04(+1.36%)
May 09, 2024 3.480 3.840 2.810 2.940 453,782 -0.21(-6.67%)
May 08, 2024 2.380 3.200 2.380 3.150 226,139 +0.73(+30.17%)
May 07, 2024 2.430 2.560 2.420 2.420 3,156 -0.01(-0.41%)
May 06, 2024 2.380 2.600 2.380 2.430 6,260 +0.06(+2.53%)
May 03, 2024 2.360 2.390 2.140 2.370 9,858 -0.05(-2.07%)
May 02, 2024 2.510 2.510 2.420 2.420 2,730 -0.19(-7.25%)
May 01, 2024 2.780 2.780 2.609 2.609 6,543 -0.16(-5.81%)
Apr 30, 2024 2.590 2.770 2.520 2.770 11,397 +0.27(+10.80%)
Apr 29, 2024 2.170 2.500 2.170 2.500 21,809 +0.20(+8.81%)
Apr 26, 2024 2.140 2.360 2.085 2.298 8,738 +0.12(+5.39%)
Apr 25, 2024 1.930 2.180 1.740 2.180 26,719 +0.27(+14.03%)
Apr 24, 2024 1.830 2.000 1.761 1.912 16,606 -0.04(-1.89%)
Apr 23, 2024 1.710 2.000 1.710 1.949 23,736 +0.04(+2.02%)
Apr 22, 2024 2.015 2.015 1.910 1.910 4,586 -0.03(-1.55%)
Apr 19, 2024 2.100 2.100 1.870 1.940 16,779 -0.19(-9.13%)
Apr 18, 2024 2.300 2.450 2.000 2.135 16,499 +0.10(+5.17%)
Apr 17, 2024 2.150 2.500 2.020 2.030 34,258 -0.01(-0.49%)
Apr 16, 2024 2.450 2.460 1.800 2.040 132,045 -0.20(-8.93%)
Apr 15, 2024 2.110 2.490 2.065 2.240 6,184 +0.12(+5.66%)
Apr 12, 2024 2.380 2.455 2.070 2.120 6,292 -0.25(-10.55%)
Apr 11, 2024 2.430 2.590 2.314 2.370 10,328 -0.12(-4.82%)
Apr 10, 2024 2.580 2.580 2.300 2.490 27,144 -0.17(-6.39%)
Apr 09, 2024 2.760 2.890 2.500 2.660 43,478 -0.17(-6.01%)
Apr 08, 2024 2.860 2.910 2.720 2.830 9,469 -0.04(-1.39%)
Apr 05, 2024 2.730 3.060 2.727 2.870 11,300 -0.03(-1.03%)
Apr 04, 2024 3.320 3.350 2.540 2.900 53,407 -0.26(-8.23%)
Apr 03, 2024 3.440 3.440 3.150 3.160 12,940 -0.36(-10.23%)
Apr 02, 2024 3.420 3.720 3.380 3.520 25,763 +0.11(+3.23%)
Apr 01, 2024 3.440 3.555 3.380 3.410 15,182 -0.05(-1.45%)
Mar 28, 2024 3.390 3.550 3.389 3.460 8,314 -0.14(-3.89%)
Mar 27, 2024 3.240 3.730 3.140 3.600 46,276 +0.33(+10.09%)
Mar 26, 2024 3.190 3.440 3.180 3.270 30,593 +0.05(+1.55%)
Mar 25, 2024 3.300 3.390 3.160 3.220 19,833 -0.15(-4.45%)
Mar 22, 2024 2.880 3.700 2.870 3.370 178,257 +0.35(+11.59%)
Mar 21, 2024 2.840 3.160 2.840 3.020 57,943 +0.14(+4.86%)
Mar 20, 2024 3.280 3.369 2.840 2.880 165,914 -0.46(-13.77%)
Mar 19, 2024 3.440 3.900 3.340 3.340 280,651 -0.05(-1.47%)
Mar 18, 2024 4.000 5.300 3.170 3.390 9,633,221 +0.32(+10.42%)
Mar 15, 2024 2.935 3.320 2.760 3.070 52,407 +0.12(+4.07%)
Mar 14, 2024 2.610 2.960 2.610 2.950 21,782 +0.13(+4.61%)
Mar 13, 2024 3.080 3.230 2.760 2.820 21,325 -0.14(-4.73%)
Mar 12, 2024 2.660 3.300 2.610 2.960 75,302 +0.15(+5.34%)
Mar 11, 2024 2.300 3.210 2.300 2.810 230,805 +0.49(+21.12%)
Mar 08, 2024 2.380 2.543 2.195 2.320 55,810 -0.01(-0.22%)
Mar 07, 2024 2.010 2.375 2.010 2.325 21,144 +0.30(+14.53%)
Mar 06, 2024 1.980 2.120 1.984 2.030 6,226 -0.05(-2.40%)
Mar 05, 2024 2.060 2.140 1.920 2.080 38,201 +0.11(+5.58%)
Mar 04, 2024 2.080 2.105 1.970 1.970 8,418 -0.10(-4.83%)
Mar 01, 2024 2.130 2.200 1.980 2.070 16,884 -0.05(-2.36%)
Feb 29, 2024 1.910 2.205 1.910 2.120 24,864 +0.18(+9.28%)
Feb 28, 2024 1.880 2.097 1.880 1.940 7,292 +0.05(+2.65%)
Feb 27, 2024 1.880 2.200 1.800 1.890 47,079 +0.13(+7.39%)
Feb 26, 2024 1.940 1.990 1.750 1.760 41,053 -0.20(-10.20%)
Feb 23, 2024 1.830 2.160 1.800 1.960 355,758 +0.03(+1.55%)
Feb 22, 2024 1.870 1.990 1.820 1.930 19,156 +0.04(+2.12%)
Feb 21, 2024 2.110 2.110 1.810 1.890 10,048 -0.29(-13.30%)
Feb 20, 2024 2.490 2.490 2.000 2.180 11,343 -0.41(-15.83%)
Feb 16, 2024 2.560 2.590 2.380 2.590 6,071 +0.02(+0.97%)
Feb 15, 2024 2.480 2.658 2.410 2.565 11,225 -0.10(-3.93%)
Feb 14, 2024 2.370 2.700 2.370 2.670 11,894 +0.23(+9.43%)
Feb 13, 2024 2.670 2.670 2.405 2.440 17,068 -0.30(-10.97%)
Feb 12, 2024 2.280 2.740 2.170 2.740 32,428 +0.54(+24.29%)
Feb 09, 2024 2.110 2.230 2.000 2.205 14,426 +0.06(+2.56%)
Feb 08, 2024 2.060 2.279 1.825 2.150 16,956 -0.01(-0.46%)
Feb 07, 2024 2.130 2.200 2.010 2.160 18,755 +0.09(+4.30%)
Feb 06, 2024 1.670 2.460 1.650 2.071 122,271 +0.37(+21.82%)
Feb 05, 2024 2.310 2.310 1.605 1.700 29,008 -0.75(-30.61%)
Feb 02, 2024 2.280 2.514 2.241 2.450 71,650 -0.30(-10.91%)
Feb 01, 2024 1.970 2.750 1.970 2.750 60,240 +0.72(+35.47%)
Jan 31, 2024 1.650 2.147 1.630 2.030 54,072 +0.41(+25.31%)
Jan 30, 2024 1.604 1.665 1.604 1.620 1,819 +0.01(+0.62%)
Jan 29, 2024 1.520 1.675 1.520 1.610 3,526 +0.04(+2.55%)
Jan 26, 2024 1.490 1.740 1.490 1.570 15,025 +0.07(+4.67%)
Jan 25, 2024 1.590 1.600 1.490 1.500 13,436 -0.11(-6.83%)
Jan 24, 2024 1.500 1.640 1.470 1.610 12,709 +0.01(+0.63%)
Jan 23, 2024 1.480 1.600 1.480 1.600 9,408 +0.11(+7.38%)
Jan 22, 2024 1.540 1.663 1.490 1.490 11,972 -0.09(-5.99%)
Jan 19, 2024 1.650 1.650 1.472 1.585 14,287 -0.04(-2.16%)
Jan 18, 2024 1.477 1.690 1.477 1.620 7,166 +0.03(+1.89%)
Jan 17, 2024 1.595 1.650 1.470 1.590 3,884 +0.03(+1.92%)
Jan 16, 2024 1.720 1.790 1.500 1.560 24,280 -0.15(-8.77%)
Jan 12, 2024 2.000 2.090 1.680 1.710 16,412 -0.28(-14.07%)
Jan 11, 2024 1.830 2.000 1.720 1.990 29,057 +0.20(+11.17%)
Jan 10, 2024 1.790 1.860 1.744 1.790 11,322 +0.04(+2.05%)
Jan 09, 2024 1.760 1.950 1.650 1.754 36,970 -0.07(-3.62%)
Jan 08, 2024 1.690 1.850 1.690 1.820 17,808 +0.09(+5.46%)
Jan 05, 2024 1.650 1.799 1.650 1.726 11,347 +0.01(+0.62%)
Jan 04, 2024 1.686 1.850 1.686 1.715 10,015 -0.00(-0.24%)
Jan 03, 2024 1.700 1.720 1.700 1.719 16,811 +0.06(+3.48%)
Jan 02, 2024 1.850 1.850 1.620 1.661 12,351 -0.03(-1.69%)
Dec 29, 2023 1.480 1.850 1.470 1.690 75,594 +0.20(+13.68%)
Dec 28, 2023 1.460 1.530 1.450 1.487 16,445 +0.03(+1.82%)
Dec 27, 2023 1.600 1.680 1.450 1.460 20,885 -0.06(-3.95%)
Dec 26, 2023 1.560 1.590 1.490 1.520 21,657 -0.08(-4.83%)
Dec 22, 2023 1.540 1.750 1.410 1.597 49,078 +0.03(+1.73%)
Dec 21, 2023 1.490 1.570 1.390 1.570 13,333 +0.12(+8.22%)
Dec 20, 2023 1.590 1.660 1.420 1.451 20,460 -0.07(-4.56%)
Dec 19, 2023 1.560 1.660 1.520 1.520 14,519 -0.04(-2.56%)
Dec 18, 2023 1.620 1.720 1.560 1.560 29,762 -0.06(-3.70%)
Dec 15, 2023 1.500 1.710 1.500 1.620 25,322 +0.16(+10.96%)
Dec 14, 2023 1.550 1.550 1.372 1.460 19,159 +0.12(+8.96%)
Dec 13, 2023 1.340 1.440 1.260 1.340 27,030 -0.03(-2.19%)
Dec 12, 2023 1.570 1.570 1.274 1.370 19,809 -0.21(-13.29%)
Dec 11, 2023 1.600 1.710 1.530 1.580 39,175 -0.11(-6.51%)
Dec 08, 2023 1.750 1.810 1.510 1.690 46,570 -0.06(-3.43%)
Dec 07, 2023 1.990 1.990 1.700 1.750 58,145 -0.24(-12.06%)
Dec 06, 2023 2.080 2.200 1.960 1.990 20,973 -0.17(-7.87%)
Dec 05, 2023 2.220 2.230 2.100 2.160 9,276 +0.06(+2.86%)
Dec 04, 2023 2.310 2.318 2.050 2.100 22,992 +0.03(+1.45%)
Dec 01, 2023 2.460 2.500 1.790 2.070 145,392 -0.44(-17.53%)
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%)
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.