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 (%)
Jun 30, 2022 37.50 41.70 37.20 40.20 796 +1.20(+3.08%)
Jun 29, 2022 42.00 44.67 37.50 39.00 8,937 +0.00(+0.00%)
Jun 28, 2022 59.70 59.70 38.10 39.00 8,220 -12.90(-24.86%)
Jun 27, 2022 54.85 54.85 50.10 51.90 268 -3.90(-6.99%)
Jun 24, 2022 55.20 55.80 48.60 55.80 2,174 +3.90(+7.51%)
Jun 23, 2022 48.60 58.20 44.10 51.90 724 +1.50(+2.98%)
Jun 22, 2022 49.80 52.50 49.80 50.40 938 -3.30(-6.15%)
Jun 21, 2022 46.20 57.30 45.60 53.70 3,744 +6.00(+12.58%)
Jun 17, 2022 45.00 51.00 45.00 47.70 1,156 +1.50(+3.25%)
Jun 16, 2022 48.90 49.20 45.11 46.20 1,725 -2.70(-5.52%)
Jun 15, 2022 51.60 51.60 47.10 48.90 1,113 +1.20(+2.52%)
Jun 14, 2022 52.20 52.20 47.40 47.70 1,003 -3.00(-5.92%)
Jun 13, 2022 52.80 52.99 49.80 50.70 2,228 -1.80(-3.43%)
Jun 10, 2022 51.60 57.17 51.60 52.50 4,232 -4.80(-8.38%)
Jun 09, 2022 64.20 64.95 56.70 57.30 3,492 -9.60(-14.35%)
Jun 08, 2022 63.30 68.40 61.80 66.90 1,237 +3.90(+6.19%)
Jun 07, 2022 66.60 69.90 61.50 63.00 2,620 -4.80(-7.08%)
Jun 06, 2022 71.40 71.54 62.40 67.80 2,614 -4.50(-6.22%)
Jun 03, 2022 72.30 76.20 69.60 72.30 1,812 -1.20(-1.63%)
Jun 02, 2022 72.00 76.20 70.50 73.50 914 +0.60(+0.82%)
Jun 01, 2022 78.00 78.00 70.65 72.90 684 -3.60(-4.71%)
May 31, 2022 76.50 79.50 74.10 76.50 5,578 +0.90(+1.19%)
May 27, 2022 71.40 78.00 71.40 75.60 3,013 +3.90(+5.44%)
May 26, 2022 68.10 74.10 66.60 71.70 4,163 +3.30(+4.82%)
May 25, 2022 67.20 72.30 66.00 68.40 3,891 +0.30(+0.44%)
May 24, 2022 73.80 73.80 63.90 68.10 3,844 -4.80(-6.58%)
May 23, 2022 87.90 87.90 69.00 72.90 13,588 -11.10(-13.21%)
May 20, 2022 91.80 91.80 80.10 84.00 3,204 -3.00(-3.45%)
May 19, 2022 82.50 89.10 82.50 87.00 2,056 +3.90(+4.69%)
May 18, 2022 90.00 94.20 79.50 83.10 10,479 -5.70(-6.42%)
May 17, 2022 91.80 93.15 83.40 88.80 7,162 -1.80(-1.99%)
May 16, 2022 87.90 95.38 85.41 90.60 2,245 +0.00(+0.00%)
May 13, 2022 88.20 94.50 85.20 90.60 3,041 +4.21(+4.87%)
May 12, 2022 91.80 95.10 76.80 86.39 9,869 -9.01(-9.44%)
May 11, 2022 104.70 109.20 92.70 95.40 4,221 -10.20(-9.66%)
May 10, 2022 110.40 113.40 102.90 105.60 4,963 -2.70(-2.49%)
May 09, 2022 117.60 119.10 108.30 108.30 2,463 -9.00(-7.67%)
May 06, 2022 121.20 123.90 115.80 117.30 1,752 -3.60(-2.98%)
May 05, 2022 129.60 130.80 119.40 120.90 5,099 -10.50(-7.99%)
May 04, 2022 139.50 139.50 128.10 131.40 5,163 -6.60(-4.78%)
May 03, 2022 138.00 141.60 135.90 138.00 2,123 +2.40(+1.77%)
May 02, 2022 142.50 144.08 133.80 135.60 6,038 -6.90(-4.84%)
Apr 29, 2022 138.00 146.10 138.00 142.50 4,239 +3.90(+2.81%)
Apr 28, 2022 135.90 144.90 132.24 138.60 2,565 +3.30(+2.44%)
Apr 27, 2022 135.90 138.00 133.80 135.30 1,950 -3.30(-2.38%)
Apr 26, 2022 139.50 140.40 136.50 138.60 2,322 -0.60(-0.43%)
Apr 25, 2022 133.50 140.70 132.34 139.20 1,520 +1.20(+0.87%)
Apr 22, 2022 138.90 140.10 131.40 138.00 2,692 -1.20(-0.86%)
Apr 21, 2022 147.60 148.20 135.90 139.20 2,831 -7.50(-5.11%)
Apr 20, 2022 146.70 149.10 141.60 146.70 2,613 +2.40(+1.66%)
Apr 19, 2022 137.40 147.90 136.50 144.30 5,973 +6.90(+5.02%)
Apr 18, 2022 130.50 144.30 129.60 137.40 5,990 +1.80(+1.33%)
Apr 14, 2022 137.70 141.40 132.74 135.60 842 -0.90(-0.66%)
Apr 13, 2022 130.80 141.90 130.50 136.50 2,893 +5.10(+3.88%)
Apr 12, 2022 143.40 143.40 129.90 131.40 1,853 -6.90(-4.99%)
Apr 11, 2022 146.70 151.20 137.70 138.30 2,401 -13.50(-8.89%)
Apr 08, 2022 148.50 154.50 142.50 151.80 4,197 +3.30(+2.22%)
Apr 07, 2022 148.50 151.20 140.70 148.50 3,521 -0.30(-0.20%)
Apr 06, 2022 147.00 152.40 144.00 148.80 2,232 +1.50(+1.02%)
Apr 05, 2022 147.60 154.69 145.31 147.30 4,495 -3.00(-2.00%)
Apr 04, 2022 147.00 151.86 144.30 150.30 5,537 +0.30(+0.20%)
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.