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

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

3.170 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 12, 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 30, 2024 7.770 8.310 7.560 8.310 3,799 +0.81(+10.80%)
Apr 29, 2024 6.510 7.500 6.510 7.500 7,269 +0.61(+8.81%)
Apr 26, 2024 6.420 7.080 6.255 6.893 2,912 +0.35(+5.39%)
Apr 25, 2024 5.790 6.540 5.220 6.540 8,906 +0.80(+14.03%)
Apr 24, 2024 5.490 6.000 5.283 5.735 5,535 -0.11(-1.89%)
Apr 23, 2024 5.130 6.000 5.130 5.846 7,912 +0.12(+2.02%)
Apr 22, 2024 6.045 6.045 5.730 5.730 1,528 -0.09(-1.55%)
Apr 19, 2024 6.300 6.300 5.610 5.820 5,593 -0.58(-9.13%)
Apr 18, 2024 6.900 7.350 6.000 6.405 5,499 +0.32(+5.17%)
Apr 17, 2024 6.450 7.500 6.060 6.090 11,419 -0.03(-0.49%)
Apr 16, 2024 7.350 7.380 5.400 6.120 44,015 -0.60(-8.93%)
Apr 15, 2024 6.330 7.470 6.195 6.720 2,061 +0.36(+5.66%)
Apr 12, 2024 7.140 7.365 6.210 6.360 2,097 -0.75(-10.55%)
Apr 11, 2024 7.290 7.770 6.943 7.110 3,442 -0.36(-4.82%)
Apr 10, 2024 7.740 7.740 6.900 7.470 9,048 -0.51(-6.39%)
Apr 09, 2024 8.280 8.670 7.500 7.980 14,492 -0.51(-6.01%)
Apr 08, 2024 8.580 8.730 8.160 8.490 3,156 -0.12(-1.39%)
Apr 05, 2024 8.190 9.180 8.180 8.610 3,766 -0.09(-1.03%)
Apr 04, 2024 9.960 10.05 7.620 8.700 17,802 -0.78(-8.23%)
Apr 03, 2024 10.32 10.32 9.450 9.480 4,313 -1.08(-10.23%)
Apr 02, 2024 10.26 11.16 10.14 10.56 8,587 +0.33(+3.23%)
Apr 01, 2024 10.32 10.66 10.14 10.23 5,060 -0.15(-1.45%)
Mar 28, 2024 10.17 10.65 10.17 10.38 2,771 -0.42(-3.89%)
Mar 27, 2024 9.720 11.19 9.420 10.80 15,425 +0.99(+10.09%)
Mar 26, 2024 9.570 10.32 9.540 9.810 10,197 +0.15(+1.55%)
Mar 25, 2024 9.900 10.17 9.480 9.660 6,611 -0.45(-4.45%)
Mar 22, 2024 8.640 11.10 8.610 10.11 59,419 +1.05(+11.59%)
Mar 21, 2024 8.520 9.480 8.520 9.060 19,314 +0.42(+4.86%)
Mar 20, 2024 9.840 10.11 8.520 8.640 55,304 -1.38(-13.77%)
Mar 19, 2024 10.32 11.70 10.02 10.02 93,550 -0.15(-1.47%)
Mar 18, 2024 12.00 15.90 9.510 10.17 3,211,073 +0.96(+10.42%)
Mar 15, 2024 8.805 9.960 8.281 9.210 17,469 +0.36(+4.07%)
Mar 14, 2024 7.830 8.880 7.830 8.850 7,260 +0.39(+4.61%)
Mar 13, 2024 9.240 9.690 8.281 8.460 7,108 -0.42(-4.73%)
Mar 12, 2024 7.980 9.900 7.830 8.880 25,100 +0.45(+5.34%)
Mar 11, 2024 6.900 9.630 6.900 8.430 76,935 +1.47(+21.12%)
Mar 08, 2024 7.140 7.629 6.586 6.960 18,603 -0.01(-0.22%)
Mar 07, 2024 6.030 7.125 6.030 6.975 7,048 +0.88(+14.53%)
Mar 06, 2024 5.940 6.360 5.953 6.090 2,075 -0.15(-2.40%)
Mar 05, 2024 6.180 6.420 5.761 6.240 12,733 +0.33(+5.58%)
Mar 04, 2024 6.240 6.315 5.910 5.910 2,806 -0.30(-4.83%)
Mar 01, 2024 6.390 6.600 5.940 6.210 5,628 -0.15(-2.36%)
Feb 29, 2024 5.730 6.615 5.730 6.360 8,288 +0.54(+9.28%)
Feb 28, 2024 5.640 6.291 5.640 5.820 2,430 +0.15(+2.65%)
Feb 27, 2024 5.640 6.600 5.400 5.670 15,693 +0.39(+7.39%)
Feb 26, 2024 5.820 5.970 5.250 5.280 13,684 -0.60(-10.20%)
Feb 23, 2024 5.490 6.480 5.400 5.880 118,586 +0.09(+1.55%)
Feb 22, 2024 5.610 5.970 5.460 5.790 6,385 +0.12(+2.12%)
Feb 21, 2024 6.330 6.330 5.430 5.670 3,349 -0.87(-13.30%)
Feb 20, 2024 7.470 7.470 6.000 6.540 3,781 -1.23(-15.83%)
Feb 16, 2024 7.680 7.770 7.140 7.770 2,023 +0.07(+0.97%)
Feb 15, 2024 7.440 7.974 7.230 7.695 3,741 -0.31(-3.93%)
Feb 14, 2024 7.110 8.100 7.110 8.010 3,964 +0.69(+9.43%)
Feb 13, 2024 8.010 8.010 7.215 7.320 5,689 -0.90(-10.97%)
Feb 12, 2024 6.840 8.222 6.510 8.222 10,809 +1.61(+24.29%)
Feb 09, 2024 6.330 6.690 6.000 6.615 4,808 +0.17(+2.56%)
Feb 08, 2024 6.180 6.836 5.475 6.450 5,652 -0.03(-0.46%)
Feb 07, 2024 6.390 6.600 6.030 6.480 6,251 +0.27(+4.30%)
Feb 06, 2024 5.010 7.380 4.950 6.213 40,757 +1.11(+21.82%)
Feb 05, 2024 6.930 6.930 4.815 5.100 9,669 -2.25(-30.61%)
Feb 02, 2024 6.840 7.542 6.722 7.350 23,883 -0.90(-10.91%)
Feb 01, 2024 5.910 8.250 5.910 8.250 20,080 +2.16(+35.47%)
Jan 31, 2024 4.950 6.440 4.890 6.090 18,024 +1.23(+25.31%)
Jan 30, 2024 4.812 4.994 4.812 4.860 606 +0.03(+0.62%)
Jan 29, 2024 4.560 5.026 4.560 4.830 1,175 +0.12(+2.55%)
Jan 26, 2024 4.470 5.220 4.470 4.710 5,008 +0.21(+4.67%)
Jan 25, 2024 4.770 4.800 4.470 4.500 4,478 -0.33(-6.83%)
Jan 24, 2024 4.500 4.920 4.410 4.830 4,236 +0.03(+0.63%)
Jan 23, 2024 4.440 4.800 4.440 4.800 3,136 +0.33(+7.38%)
Jan 22, 2024 4.620 4.988 4.470 4.470 3,990 -0.29(-5.99%)
Jan 19, 2024 4.950 4.950 4.415 4.755 4,762 -0.11(-2.16%)
Jan 18, 2024 4.430 5.070 4.430 4.860 2,388 +0.09(+1.89%)
Jan 17, 2024 4.785 4.950 4.410 4.770 1,294 +0.09(+1.92%)
Jan 16, 2024 5.160 5.370 4.500 4.680 8,093 -0.45(-8.77%)
Jan 12, 2024 6.000 6.270 5.040 5.130 5,470 -0.84(-14.07%)
Jan 11, 2024 5.490 6.000 5.160 5.970 9,685 +0.60(+11.17%)
Jan 10, 2024 5.370 5.580 5.233 5.370 3,774 +0.11(+2.05%)
Jan 09, 2024 5.280 5.850 4.950 5.262 12,323 -0.20(-3.62%)
Jan 08, 2024 5.070 5.550 5.070 5.460 5,936 +0.28(+5.46%)
Jan 05, 2024 4.950 5.397 4.950 5.177 3,782 +0.03(+0.62%)
Jan 04, 2024 5.058 5.550 5.058 5.145 3,338 -0.01(-0.24%)
Jan 03, 2024 5.100 5.160 5.100 5.158 5,603 +0.17(+3.48%)
Jan 02, 2024 5.550 5.550 4.860 4.984 4,117 -0.09(-1.69%)
Dec 29, 2023 4.440 5.550 4.410 5.070 25,198 +0.61(+13.68%)
Dec 28, 2023 4.380 4.590 4.350 4.460 5,481 +0.08(+1.82%)
Dec 27, 2023 4.800 5.040 4.350 4.380 6,961 -0.18(-3.95%)
Dec 26, 2023 4.680 4.770 4.470 4.560 7,219 -0.23(-4.83%)
Dec 22, 2023 4.620 5.250 4.230 4.792 16,359 +0.08(+1.73%)
Dec 21, 2023 4.470 4.710 4.170 4.710 4,444 +0.36(+8.22%)
Dec 20, 2023 4.770 4.980 4.260 4.352 6,820 -0.21(-4.56%)
Dec 19, 2023 4.680 4.980 4.560 4.560 4,839 -0.12(-2.56%)
Dec 18, 2023 4.860 5.160 4.680 4.680 9,920 -0.18(-3.70%)
Dec 15, 2023 4.500 5.130 4.500 4.860 8,440 +0.48(+10.96%)
Dec 14, 2023 4.650 4.650 4.117 4.380 6,386 +0.36(+8.96%)
Dec 13, 2023 4.020 4.320 3.780 4.020 9,010 -0.09(-2.19%)
Dec 12, 2023 4.710 4.710 3.821 4.110 6,603 -0.63(-13.29%)
Dec 11, 2023 4.800 5.130 4.590 4.740 13,058 -0.33(-6.51%)
Dec 08, 2023 5.250 5.430 4.530 5.070 15,523 -0.18(-3.43%)
Dec 07, 2023 5.970 5.970 5.100 5.250 19,381 -0.72(-12.06%)
Dec 06, 2023 6.240 6.600 5.880 5.970 6,991 -0.51(-7.87%)
Dec 05, 2023 6.660 6.690 6.300 6.480 3,092 +0.18(+2.86%)
Dec 04, 2023 6.930 6.953 6.150 6.300 7,664 +0.09(+1.45%)
Dec 01, 2023 7.380 7.500 5.370 6.210 48,464 -1.32(-17.53%)
Nov 30, 2023 7.920 8.250 7.527 7.530 7,026 -0.57(-7.04%)
Nov 29, 2023 8.100 8.340 7.080 8.100 21,539 +1.05(+14.89%)
Nov 28, 2023 8.040 8.040 6.540 7.050 40,732 -1.29(-15.47%)
Nov 27, 2023 8.640 9.210 8.130 8.340 32,973 -0.30(-3.47%)
Nov 24, 2023 8.520 9.210 8.430 8.640 14,374 -0.48(-5.26%)
Nov 22, 2023 10.68 15.30 8.460 9.120 190,959 -1.38(-13.14%)
Nov 21, 2023 9.990 14.85 8.730 10.50 210,109 +1.95(+22.81%)
Nov 20, 2023 8.220 9.360 8.010 8.550 124,025 +0.00(+0.00%)
Nov 17, 2023 8.100 8.610 7.530 8.550 292,639 +0.18(+2.15%)
Nov 16, 2023 8.130 8.940 7.020 8.370 8,143,630 +3.63(+76.58%)
Nov 15, 2023 4.350 4.800 4.350 4.740 6,337 +0.42(+9.72%)
Nov 14, 2023 4.110 4.740 4.005 4.320 14,028 +0.33(+8.27%)
Nov 13, 2023 3.780 4.290 3.780 3.990 6,295 +0.15(+3.91%)
Nov 10, 2023 3.630 3.990 3.571 3.840 4,312 +0.06(+1.59%)
Nov 09, 2023 3.900 4.110 3.300 3.780 9,120 -0.12(-3.08%)
Nov 08, 2023 4.170 4.320 3.478 3.900 3,306 -0.24(-5.80%)
Nov 07, 2023 4.230 4.473 4.140 4.140 10,281 +0.01(+0.22%)
Nov 06, 2023 5.160 5.160 4.088 4.131 3,933 -0.67(-13.94%)
Nov 03, 2023 4.830 4.980 4.701 4.800 6,321 -0.04(-0.89%)
Nov 02, 2023 4.740 6.600 4.740 4.843 26,410 +0.10(+2.18%)
Nov 01, 2023 4.800 5.040 4.650 4.740 3,083 -0.18(-3.66%)
Oct 31, 2023 5.400 5.580 4.890 4.920 8,099 -0.66(-11.83%)
Oct 30, 2023 5.760 5.880 5.564 5.580 2,041 -0.18(-3.12%)
Oct 27, 2023 5.670 5.968 5.670 5.760 1,284 +0.09(+1.59%)
Oct 26, 2023 6.000 6.000 5.408 5.670 2,341 -0.42(-6.90%)
Oct 25, 2023 6.240 6.705 6.060 6.090 4,570 -0.27(-4.25%)
Oct 24, 2023 7.020 7.184 6.000 6.360 7,315 -1.14(-15.20%)
Oct 23, 2023 8.580 8.610 7.128 7.500 3,903 -1.29(-14.68%)
Oct 20, 2023 9.360 9.480 8.790 8.790 9,467 -1.11(-11.21%)
Oct 19, 2023 8.610 10.56 8.610 9.900 23,987 +0.84(+9.27%)
Oct 18, 2023 7.980 9.930 7.977 9.060 27,672 -0.24(-2.58%)
Oct 17, 2023 8.100 10.80 7.050 9.300 22,176 +0.87(+10.28%)
Oct 16, 2023 8.700 9.300 7.950 8.433 6,297 -0.99(-10.48%)
Oct 13, 2023 8.904 10.20 8.790 9.420 19,685 +0.12(+1.29%)
Oct 12, 2023 9.183 9.300 8.733 9.300 852 +0.23(+2.48%)
Oct 11, 2023 9.573 9.597 8.850 9.075 2,451 -0.30(-3.20%)
Oct 10, 2023 9.000 9.600 8.550 9.375 2,279 +0.38(+4.17%)
Oct 09, 2023 8.874 9.000 8.415 9.000 1,647 -0.15(-1.61%)
Oct 06, 2023 8.400 9.159 7.983 9.147 6,254 +0.75(+8.89%)
Oct 05, 2023 8.400 8.700 7.899 8.400 4,136 -0.15(-1.75%)
Oct 04, 2023 8.403 9.300 8.400 8.550 4,630 -0.28(-3.13%)
Oct 03, 2023 9.594 9.675 8.106 8.826 7,508 -0.62(-6.60%)
Oct 02, 2023 7.500 10.66 7.380 9.450 121,343 +1.69(+21.86%)
Sep 29, 2023 7.530 8.016 6.885 7.755 15,462 -0.34(-4.26%)
Sep 28, 2023 8.313 8.493 6.360 8.100 147,332 +1.00(+14.12%)
Sep 27, 2023 7.800 8.100 6.354 7.098 4,701 -0.63(-8.12%)
Sep 26, 2023 7.800 8.286 7.650 7.725 1,263 -0.08(-0.96%)
Sep 25, 2023 8.400 8.100 7.770 7.800 2,362 +0.00(+0.04%)
Sep 22, 2023 7.974 8.190 7.569 7.797 525 -0.48(-5.80%)
Sep 21, 2023 8.055 8.277 7.500 8.277 1,767 -0.09(-1.11%)
Sep 20, 2023 8.145 8.547 7.740 8.370 369 -0.15(-1.76%)
Sep 19, 2023 8.400 8.700 7.575 8.520 2,695 -0.18(-2.07%)
Sep 18, 2023 8.640 8.700 7.740 8.700 1,393 +0.36(+4.32%)
Sep 15, 2023 7.656 8.688 7.650 8.340 3,091 +0.44(+5.54%)
Sep 14, 2023 7.500 9.261 7.500 7.902 3,897 +0.10(+1.31%)
Sep 13, 2023 8.502 9.600 7.500 7.800 6,019 -0.33(-4.06%)
Sep 12, 2023 9.498 9.498 7.989 8.130 5,777 -0.92(-10.15%)
Sep 11, 2023 8.880 9.600 8.850 9.048 1,589 -0.04(-0.46%)
Sep 08, 2023 9.480 9.480 8.910 9.090 1,313 -0.48(-5.02%)
Sep 07, 2023 8.880 9.600 8.451 9.570 4,577 +0.77(+8.80%)
Sep 06, 2023 9.450 9.600 8.775 8.796 2,332 -0.80(-8.38%)
Sep 05, 2023 9.954 9.960 9.357 9.600 3,009 -0.20(-2.05%)
Sep 01, 2023 10.32 10.47 9.336 9.801 1,729 +0.33(+3.52%)
Aug 31, 2023 9.900 11.00 9.168 9.468 7,026 -1.26(-11.72%)
Aug 30, 2023 10.80 11.39 10.20 10.72 4,788 -0.38(-3.40%)
Aug 29, 2023 11.40 12.30 10.85 11.10 2,486 -0.60(-5.10%)
Aug 28, 2023 12.00 12.30 11.40 11.70 5,339 -0.26(-2.21%)
Aug 25, 2023 11.70 12.66 11.40 11.96 4,362 +0.01(+0.08%)
Aug 24, 2023 12.72 12.72 11.43 11.96 2,468 -0.44(-3.58%)
Aug 23, 2023 14.13 14.69 12.39 12.40 3,217 -1.94(-13.54%)
Aug 22, 2023 13.95 14.98 13.23 14.34 3,134 -0.03(-0.21%)
Aug 21, 2023 14.70 15.00 13.29 14.37 6,328 -0.63(-4.20%)
Aug 18, 2023 13.20 15.00 12.30 15.00 8,108 +2.37(+18.76%)
Aug 17, 2023 14.10 14.07 12.60 12.63 3,163 -0.79(-5.86%)
Aug 16, 2023 14.76 14.76 13.20 13.42 8,749 -1.73(-11.41%)
Aug 15, 2023 14.70 15.90 14.45 15.14 12,549 -0.76(-4.75%)
Aug 14, 2023 14.10 15.90 13.20 15.90 16,973 +1.50(+10.42%)
Aug 11, 2023 12.54 14.70 12.54 14.40 24,555 +1.50(+11.63%)
Aug 10, 2023 10.86 12.90 10.86 12.90 15,459 +0.90(+7.50%)
Aug 09, 2023 12.00 12.88 9.618 12.00 31,015 +1.20(+11.11%)
Aug 08, 2023 10.05 11.34 10.05 10.80 21,056 +0.04(+0.42%)
Aug 07, 2023 10.80 11.70 9.600 10.76 46,391 -1.76(-14.05%)
Aug 04, 2023 13.15 14.13 12.31 12.51 72,172 -1.74(-12.19%)
Aug 03, 2023 15.73 16.26 13.30 14.25 245,130 -3.15(-18.10%)
Aug 02, 2023 20.86 27.00 15.00 17.40 3,953,726 +9.15(+110.91%)
Aug 01, 2023 8.790 9.372 8.250 8.250 2,064 -0.59(-6.62%)
Jul 31, 2023 9.294 9.294 8.796 8.835 557 +0.14(+1.55%)
Jul 28, 2023 8.475 9.300 8.475 8.700 219 -0.24(-2.68%)
Jul 27, 2023 8.808 9.003 8.808 8.940 416 -0.32(-3.40%)
Jul 26, 2023 9.006 9.354 8.475 9.255 348 +0.04(+0.49%)
Jul 25, 2023 9.297 9.360 8.460 9.210 449 -0.15(-1.60%)
Jul 24, 2023 9.300 9.681 9.000 9.360 3,224 +0.45(+5.05%)
Jul 21, 2023 9.120 9.300 8.742 8.910 476 -0.28(-3.07%)
Jul 20, 2023 9.000 9.447 8.748 9.192 1,480 +0.45(+5.11%)
Jul 19, 2023 9.150 9.420 8.730 8.745 1,185 +0.01(+0.17%)
Jul 18, 2023 9.270 9.627 8.460 8.730 2,413 +0.03(+0.31%)
Jul 17, 2023 10.42 10.71 8.703 8.703 1,707 -1.85(-17.51%)
Jul 14, 2023 12.00 12.00 10.50 10.55 3,969 -0.76(-6.71%)
Jul 13, 2023 9.312 11.40 8.751 11.31 13,163 +1.71(+17.81%)
Jul 12, 2023 10.20 10.20 8.709 9.600 6,501 -0.12(-1.20%)
Jul 11, 2023 10.20 10.20 8.628 9.717 27,898 +1.23(+14.45%)
Jul 10, 2023 8.571 9.000 7.644 8.490 45,096 -0.12(-1.36%)
Jul 07, 2023 8.610 9.000 7.560 8.607 554 +0.36(+4.33%)
Jul 06, 2023 9.600 9.600 7.515 8.250 1,171 -0.75(-8.33%)
Jul 05, 2023 9.891 9.891 8.118 9.000 501 -0.30(-3.23%)
Jul 03, 2023 9.609 9.657 8.490 9.300 965 +0.15(+1.64%)
Jun 30, 2023 9.030 9.600 8.484 9.150 1,579 +0.71(+8.43%)
Jun 29, 2023 9.897 9.900 8.430 8.439 1,276 -1.01(-10.70%)
Jun 28, 2023 8.703 9.600 8.700 9.450 1,016 +0.21(+2.27%)
Jun 27, 2023 8.886 9.600 8.886 9.240 612 +0.02(+0.16%)
Jun 26, 2023 9.639 9.639 8.100 9.225 430 +0.53(+6.03%)
Jun 23, 2023 8.700 9.225 8.700 8.700 1,714 -0.29(-3.20%)
Jun 22, 2023 8.700 8.988 7.800 8.988 3,292 +0.26(+2.99%)
Jun 21, 2023 9.000 9.300 7.827 8.727 5,415 -0.54(-5.83%)
Jun 20, 2023 9.900 9.828 8.547 9.267 17,400 +0.27(+2.97%)
Jun 16, 2023 9.405 9.405 8.430 9.000 1,938 -0.40(-4.28%)
Jun 15, 2023 9.099 9.600 9.030 9.402 4,283 -5.60(-37.33%)
May 08, 2023 14.31 15.89 14.31 15.00 2,735 +0.90(+6.40%)
May 05, 2023 14.52 14.69 14.10 14.10 297 -0.20(-1.41%)
May 04, 2023 13.64 14.69 13.64 14.30 151 +0.34(+2.45%)
May 03, 2023 13.50 14.42 13.50 13.96 281 +0.16(+1.13%)
May 02, 2023 13.52 14.39 13.52 13.80 1,602 -0.14(-1.03%)
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.