Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WaveDancer, Inc. - Common Stock (NQ: WAVD )

2.298 +0.118 (+5.39%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
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%)
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.