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 (%)
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%)
Sep 01, 2023 0.3441 0.3489 0.3112 0.3267 51,883 +0.01(+3.52%)
Aug 31, 2023 0.3300 0.3666 0.3056 0.3156 210,809 -0.04(-11.72%)
Aug 30, 2023 0.3601 0.3798 0.3400 0.3575 143,664 -0.01(-3.40%)
Aug 29, 2023 0.3800 0.4100 0.3615 0.3701 74,605 -0.02(-5.10%)
Aug 28, 2023 0.4000 0.4100 0.3800 0.3900 160,182 -0.01(-2.21%)
Aug 25, 2023 0.3900 0.4220 0.3800 0.3988 130,888 +0.00(+0.08%)
Aug 24, 2023 0.4240 0.4240 0.3811 0.3985 74,044 -0.01(-3.58%)
Aug 23, 2023 0.4709 0.4895 0.4130 0.4133 96,528 -0.06(-13.54%)
Aug 22, 2023 0.4651 0.4995 0.4409 0.4780 94,043 -0.00(-0.21%)
Aug 21, 2023 0.4900 0.5000 0.4430 0.4790 189,851 -0.02(-4.20%)
Aug 18, 2023 0.4400 0.5000 0.4100 0.5000 243,269 +0.08(+18.76%)
Aug 17, 2023 0.4700 0.4690 0.4200 0.4210 94,914 -0.03(-5.86%)
Aug 16, 2023 0.4920 0.4920 0.4400 0.4472 262,497 -0.06(-11.41%)
Aug 15, 2023 0.4900 0.5300 0.4815 0.5048 376,485 -0.03(-4.75%)
Aug 14, 2023 0.4700 0.5300 0.4400 0.5300 509,210 +0.05(+10.42%)
Aug 11, 2023 0.4180 0.4900 0.4180 0.4800 736,674 +0.05(+11.63%)
Aug 10, 2023 0.3620 0.4300 0.3620 0.4300 463,789 +0.03(+7.50%)
Aug 09, 2023 0.4000 0.4292 0.3206 0.4000 930,473 +0.04(+11.11%)
Aug 08, 2023 0.3350 0.3780 0.3350 0.3600 631,704 +0.00(+0.42%)
Aug 07, 2023 0.3600 0.3900 0.3200 0.3585 1,391,741 -0.06(-14.05%)
Aug 04, 2023 0.4382 0.4710 0.4105 0.4171 2,165,184 -0.06(-12.19%)
Aug 03, 2023 0.5242 0.5419 0.4432 0.4750 7,353,904 -0.10(-18.10%)
Aug 02, 2023 0.6955 0.9000 0.5001 0.5800 118,611,784 +0.30(+110.91%)
Aug 01, 2023 0.2930 0.3124 0.2750 0.2750 61,948 -0.02(-6.62%)
Jul 31, 2023 0.3098 0.3098 0.2932 0.2945 16,717 +0.00(+1.55%)
Jul 28, 2023 0.2825 0.3100 0.2825 0.2900 6,580 -0.01(-2.68%)
Jul 27, 2023 0.2936 0.3001 0.2936 0.2980 12,504 -0.01(-3.40%)
Jul 26, 2023 0.3002 0.3118 0.2825 0.3085 10,468 +0.00(+0.49%)
Jul 25, 2023 0.3099 0.3120 0.2820 0.3070 13,487 -0.01(-1.60%)
Jul 24, 2023 0.3100 0.3227 0.3000 0.3120 96,725 +0.02(+5.05%)
Jul 21, 2023 0.3040 0.3100 0.2914 0.2970 14,288 -0.01(-3.07%)
Jul 20, 2023 0.3000 0.3149 0.2916 0.3064 44,424 +0.01(+5.11%)
Jul 19, 2023 0.3050 0.3140 0.2910 0.2915 35,562 +0.00(+0.17%)
Jul 18, 2023 0.3090 0.3209 0.2820 0.2910 72,416 +0.00(+0.31%)
Jul 17, 2023 0.3474 0.3569 0.2901 0.2901 51,235 -0.06(-17.51%)
Jul 14, 2023 0.4000 0.4000 0.3500 0.3517 119,087 -0.03(-6.71%)
Jul 13, 2023 0.3104 0.3800 0.2917 0.3770 394,916 +0.06(+17.81%)
Jul 12, 2023 0.3400 0.3400 0.2903 0.3200 195,042 -0.00(-1.20%)
Jul 11, 2023 0.3400 0.3400 0.2876 0.3239 836,958 +0.04(+14.45%)
Jul 10, 2023 0.2857 0.3000 0.2548 0.2830 1,352,895 -0.00(-1.36%)
Jul 07, 2023 0.2870 0.3000 0.2520 0.2869 16,644 +0.01(+4.33%)
Jul 06, 2023 0.3200 0.3200 0.2505 0.2750 35,137 -0.02(-8.33%)
Jul 05, 2023 0.3297 0.3297 0.2706 0.3000 15,034 -0.01(-3.23%)
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.