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 (%)
Sep 30, 2022 0.9800 1.050 0.9500 0.9558 7,953 -0.00(-0.44%)
Sep 29, 2022 1.030 1.110 0.9207 0.9600 35,611 -0.02(-2.04%)
Sep 28, 2022 1.020 1.040 0.9650 0.9800 30,491 +0.06(+6.52%)
Sep 27, 2022 0.9000 0.9700 0.9000 0.9200 13,832 +0.02(+2.15%)
Sep 26, 2022 0.7719 0.9700 0.7200 0.9006 39,346 +0.10(+13.17%)
Sep 23, 2022 0.8956 0.8956 0.7890 0.7958 85,698 +0.05(+6.11%)
Sep 22, 2022 0.9900 0.9900 0.7176 0.7500 188,440 -0.23(-23.46%)
Sep 21, 2022 0.9206 1.020 0.9100 0.9799 13,495 +0.05(+5.79%)
Sep 20, 2022 1.020 1.030 0.8495 0.9263 30,822 -0.10(-10.07%)
Sep 19, 2022 1.140 1.140 1.000 1.030 18,462 -0.10(-8.85%)
Sep 16, 2022 1.160 1.180 1.080 1.130 44,522 -0.05(-4.24%)
Sep 15, 2022 1.220 1.220 1.161 1.180 5,354 +0.02(+1.72%)
Sep 14, 2022 1.170 1.210 1.100 1.160 29,235 -0.03(-2.11%)
Sep 13, 2022 1.200 1.240 1.179 1.185 14,714 -0.05(-4.44%)
Sep 12, 2022 1.280 1.280 1.230 1.240 14,900 -0.04(-3.13%)
Sep 09, 2022 1.340 1.430 1.260 1.280 38,446 +0.04(+3.23%)
Sep 08, 2022 1.020 1.300 1.020 1.240 20,692 +0.04(+3.33%)
Sep 07, 2022 1.060 1.220 1.060 1.200 19,348 +0.14(+13.21%)
Sep 06, 2022 1.080 1.140 1.060 1.060 36,096 -0.10(-8.62%)
Sep 02, 2022 1.140 1.195 1.130 1.160 38,437 +0.04(+3.57%)
Sep 01, 2022 1.100 1.150 1.080 1.120 17,737 +0.02(+1.82%)
Aug 31, 2022 1.240 1.357 1.100 1.100 38,472 -0.13(-10.57%)
Aug 30, 2022 1.200 1.230 1.140 1.230 35,296 +0.02(+1.65%)
Aug 29, 2022 1.220 1.240 1.200 1.210 11,130 -0.01(-0.82%)
Aug 26, 2022 1.200 1.250 1.200 1.220 36,683 +0.00(+0.00%)
Aug 25, 2022 1.260 1.371 1.141 1.220 73,105 -0.05(-3.94%)
Aug 24, 2022 1.270 1.320 1.200 1.270 48,327 -0.07(-5.22%)
Aug 23, 2022 1.380 1.430 1.310 1.340 23,398 -0.01(-0.74%)
Aug 22, 2022 1.440 1.440 1.320 1.350 43,618 -0.15(-10.00%)
Aug 19, 2022 1.620 1.638 1.440 1.500 87,285 -0.12(-7.41%)
Aug 18, 2022 1.500 1.620 1.500 1.620 61,615 +0.19(+13.29%)
Aug 17, 2022 1.350 1.640 1.349 1.430 65,572 +0.11(+8.33%)
Aug 16, 2022 1.280 1.350 1.230 1.320 40,498 +0.11(+9.09%)
Aug 15, 2022 1.200 1.210 1.140 1.210 43,691 -0.03(-2.42%)
Aug 12, 2022 1.420 1.420 1.230 1.240 13,462 +0.00(+0.00%)
Aug 11, 2022 1.320 1.320 1.220 1.240 3,711 -0.01(-0.80%)
Aug 10, 2022 1.410 1.410 1.240 1.250 17,129 -0.10(-7.41%)
Aug 09, 2022 1.500 1.500 1.350 1.350 29,708 -0.14(-9.40%)
Aug 08, 2022 1.410 1.500 1.410 1.490 25,170 +0.08(+5.67%)
Aug 05, 2022 1.390 1.420 1.390 1.410 5,425 -0.02(-1.40%)
Aug 04, 2022 1.440 1.480 1.396 1.430 19,760 +0.03(+2.14%)
Aug 03, 2022 1.440 1.440 1.370 1.400 26,333 +0.00(+0.00%)
Aug 02, 2022 1.410 1.426 1.334 1.400 12,073 -0.01(-0.71%)
Aug 01, 2022 1.470 1.470 1.400 1.410 20,362 -0.05(-3.42%)
Jul 29, 2022 1.450 1.500 1.400 1.460 54,235 +0.04(+2.82%)
Jul 28, 2022 1.430 1.460 1.420 1.420 9,825 -0.02(-1.39%)
Jul 27, 2022 1.430 1.487 1.400 1.440 23,641 +0.01(+0.70%)
Jul 26, 2022 1.410 1.456 1.380 1.430 22,028 +0.01(+0.70%)
Jul 25, 2022 1.560 1.690 1.400 1.420 45,634 +0.01(+0.71%)
Jul 22, 2022 1.410 1.500 1.370 1.410 64,596 +0.10(+7.63%)
Jul 21, 2022 1.260 1.350 1.190 1.310 38,418 +0.17(+14.91%)
Jul 20, 2022 1.200 1.260 1.140 1.140 37,537 -0.08(-6.56%)
Jul 19, 2022 1.160 1.251 1.160 1.220 20,462 +0.09(+7.96%)
Jul 18, 2022 1.100 1.150 1.100 1.130 7,691 -0.02(-1.74%)
Jul 15, 2022 1.250 1.250 1.150 1.150 12,418 +0.00(+0.00%)
Jul 14, 2022 1.180 1.180 1.120 1.150 6,286 -0.01(-0.86%)
Jul 13, 2022 1.100 1.170 1.100 1.160 15,248 +0.03(+2.65%)
Jul 12, 2022 1.280 1.280 1.110 1.130 104,108 -0.15(-11.72%)
Jul 11, 2022 1.440 1.440 1.250 1.280 32,183 -0.03(-2.29%)
Jul 08, 2022 1.300 1.310 1.210 1.310 20,788 +0.11(+9.17%)
Jul 07, 2022 1.250 1.291 1.167 1.200 65,247 +0.00(+0.00%)
Jul 06, 2022 1.270 1.360 1.100 1.200 87,585 -0.02(-1.64%)
Jul 05, 2022 1.220 1.300 1.120 1.220 30,930 -0.08(-6.15%)
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.