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

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

2.320 +0.000 (+0.00%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 3, 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 (%)
Nov 30, 2022 0.6100 0.6500 0.5801 0.5900 45,714 +0.07(+13.46%)
Nov 29, 2022 0.5000 0.5650 0.5000 0.5200 10,786 +0.02(+3.59%)
Nov 28, 2022 0.5000 0.5250 0.4945 0.5020 24,676 +0.01(+2.45%)
Nov 25, 2022 0.5000 0.5250 0.4900 0.4900 20,410 -0.01(-1.01%)
Nov 23, 2022 0.6800 0.6800 0.4501 0.4950 113,570 -0.08(-13.39%)
Nov 22, 2022 0.7100 0.7499 0.5500 0.5715 112,228 -0.15(-21.13%)
Nov 21, 2022 0.7500 0.7948 0.7100 0.7246 3,406 -0.04(-4.72%)
Nov 18, 2022 0.8200 0.8200 0.7100 0.7605 28,141 -0.01(-1.23%)
Nov 17, 2022 0.8492 0.8492 0.7332 0.7700 5,157 +0.02(+2.65%)
Nov 16, 2022 0.9200 0.9200 0.6700 0.7501 30,215 +0.01(+1.63%)
Nov 15, 2022 0.7700 0.7700 0.7000 0.7381 61,844 -0.07(-8.57%)
Nov 14, 2022 0.8000 0.8699 0.8001 0.8073 11,148 -0.00(-0.33%)
Nov 11, 2022 0.8000 0.8500 0.8000 0.8100 6,476 -0.04(-4.71%)
Nov 10, 2022 0.8500 0.8700 0.8000 0.8500 27,554 +0.01(+1.18%)
Nov 09, 2022 0.9001 0.9250 0.8001 0.8401 23,123 -0.06(-7.17%)
Nov 08, 2022 0.9386 0.9386 0.8701 0.9050 4,417 -0.03(-3.72%)
Nov 07, 2022 0.8700 0.9400 0.8641 0.9400 28,769 -0.01(-1.05%)
Nov 04, 2022 0.9500 0.9599 0.9500 0.9500 996 +0.01(+1.35%)
Nov 03, 2022 0.9100 0.9433 0.8400 0.9373 58,224 +0.03(+3.00%)
Nov 02, 2022 0.9700 0.9700 0.8900 0.9100 24,716 +0.01(+1.10%)
Nov 01, 2022 0.8901 0.9399 0.8901 0.9001 4,390 -0.01(-1.57%)
Oct 31, 2022 0.8900 0.9418 0.8899 0.9145 14,892 +0.01(+1.61%)
Oct 28, 2022 1.000 1.000 0.9000 0.9000 16,805 -0.11(-10.89%)
Oct 27, 2022 1.018 1.020 1.003 1.010 3,628 -0.01(-0.98%)
Oct 26, 2022 0.9500 1.070 0.9500 1.020 66,831 +0.07(+6.96%)
Oct 25, 2022 0.8500 0.9950 0.8338 0.9536 35,345 +0.09(+10.88%)
Oct 24, 2022 0.8300 0.9000 0.8300 0.8600 64,069 -0.03(-3.37%)
Oct 21, 2022 1.000 1.000 0.8804 0.8900 39,999 -0.11(-11.44%)
Oct 20, 2022 1.050 1.050 1.000 1.005 25,088 +0.00(+0.50%)
Oct 19, 2022 1.083 1.164 1.000 1.000 61,714 -0.16(-13.79%)
Oct 18, 2022 1.230 1.250 1.160 1.160 42,083 -0.02(-1.69%)
Oct 17, 2022 1.110 1.220 1.108 1.180 69,644 +0.12(+11.32%)
Oct 14, 2022 1.130 1.340 1.000 1.060 18,086 -0.04(-3.64%)
Oct 13, 2022 1.040 1.105 1.043 1.100 12,515 -0.01(-0.90%)
Oct 12, 2022 1.220 1.360 1.095 1.110 15,132 -0.04(-3.48%)
Oct 11, 2022 1.120 1.450 1.120 1.150 100,443 +0.04(+3.60%)
Oct 10, 2022 1.110 1.240 1.060 1.110 93,098 +0.06(+5.71%)
Oct 07, 2022 1.100 1.110 1.050 1.050 23,690 -0.01(-0.94%)
Oct 06, 2022 0.9800 1.107 0.9800 1.060 31,277 +0.05(+4.95%)
Oct 05, 2022 0.9600 1.040 0.9600 1.010 8,491 +0.08(+8.60%)
Oct 04, 2022 1.050 1.050 0.8801 0.9300 49,410 -0.09(-8.82%)
Oct 03, 2022 1.000 1.050 0.9500 1.020 2,975 +0.06(+6.72%)
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%)
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.