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

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

2.550 -0.140 (-5.20%)
Streaming Delayed Price Updated: 11:57 AM 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 (%)
Jan 31, 2024 1.650 2.147 1.630 2.030 54,072 +0.41(+25.31%)
Jan 30, 2024 1.604 1.665 1.604 1.620 1,819 +0.01(+0.62%)
Jan 29, 2024 1.520 1.675 1.520 1.610 3,526 +0.04(+2.55%)
Jan 26, 2024 1.490 1.740 1.490 1.570 15,025 +0.07(+4.67%)
Jan 25, 2024 1.590 1.600 1.490 1.500 13,436 -0.11(-6.83%)
Jan 24, 2024 1.500 1.640 1.470 1.610 12,709 +0.01(+0.63%)
Jan 23, 2024 1.480 1.600 1.480 1.600 9,408 +0.11(+7.38%)
Jan 22, 2024 1.540 1.663 1.490 1.490 11,972 -0.09(-5.99%)
Jan 19, 2024 1.650 1.650 1.472 1.585 14,287 -0.04(-2.16%)
Jan 18, 2024 1.477 1.690 1.477 1.620 7,166 +0.03(+1.89%)
Jan 17, 2024 1.595 1.650 1.470 1.590 3,884 +0.03(+1.92%)
Jan 16, 2024 1.720 1.790 1.500 1.560 24,280 -0.15(-8.77%)
Jan 12, 2024 2.000 2.090 1.680 1.710 16,412 -0.28(-14.07%)
Jan 11, 2024 1.830 2.000 1.720 1.990 29,057 +0.20(+11.17%)
Jan 10, 2024 1.790 1.860 1.744 1.790 11,322 +0.04(+2.05%)
Jan 09, 2024 1.760 1.950 1.650 1.754 36,970 -0.07(-3.62%)
Jan 08, 2024 1.690 1.850 1.690 1.820 17,808 +0.09(+5.46%)
Jan 05, 2024 1.650 1.799 1.650 1.726 11,347 +0.01(+0.62%)
Jan 04, 2024 1.686 1.850 1.686 1.715 10,015 -0.00(-0.24%)
Jan 03, 2024 1.700 1.720 1.700 1.719 16,811 +0.06(+3.48%)
Jan 02, 2024 1.850 1.850 1.620 1.661 12,351 -0.03(-1.69%)
Dec 29, 2023 1.480 1.850 1.470 1.690 75,594 +0.20(+13.68%)
Dec 28, 2023 1.460 1.530 1.450 1.487 16,445 +0.03(+1.82%)
Dec 27, 2023 1.600 1.680 1.450 1.460 20,885 -0.06(-3.95%)
Dec 26, 2023 1.560 1.590 1.490 1.520 21,657 -0.08(-4.83%)
Dec 22, 2023 1.540 1.750 1.410 1.597 49,078 +0.03(+1.73%)
Dec 21, 2023 1.490 1.570 1.390 1.570 13,333 +0.12(+8.22%)
Dec 20, 2023 1.590 1.660 1.420 1.451 20,460 -0.07(-4.56%)
Dec 19, 2023 1.560 1.660 1.520 1.520 14,519 -0.04(-2.56%)
Dec 18, 2023 1.620 1.720 1.560 1.560 29,762 -0.06(-3.70%)
Dec 15, 2023 1.500 1.710 1.500 1.620 25,322 +0.16(+10.96%)
Dec 14, 2023 1.550 1.550 1.372 1.460 19,159 +0.12(+8.96%)
Dec 13, 2023 1.340 1.440 1.260 1.340 27,030 -0.03(-2.19%)
Dec 12, 2023 1.570 1.570 1.274 1.370 19,809 -0.21(-13.29%)
Dec 11, 2023 1.600 1.710 1.530 1.580 39,175 -0.11(-6.51%)
Dec 08, 2023 1.750 1.810 1.510 1.690 46,570 -0.06(-3.43%)
Dec 07, 2023 1.990 1.990 1.700 1.750 58,145 -0.24(-12.06%)
Dec 06, 2023 2.080 2.200 1.960 1.990 20,973 -0.17(-7.87%)
Dec 05, 2023 2.220 2.230 2.100 2.160 9,276 +0.06(+2.86%)
Dec 04, 2023 2.310 2.318 2.050 2.100 22,992 +0.03(+1.45%)
Dec 01, 2023 2.460 2.500 1.790 2.070 145,392 -0.44(-17.53%)
Nov 30, 2023 2.640 2.750 2.509 2.510 21,079 -0.19(-7.04%)
Nov 29, 2023 2.700 2.780 2.360 2.700 64,618 +0.35(+14.89%)
Nov 28, 2023 2.680 2.680 2.180 2.350 122,198 -0.43(-15.47%)
Nov 27, 2023 2.880 3.070 2.710 2.780 98,921 -0.10(-3.47%)
Nov 24, 2023 2.840 3.070 2.810 2.880 43,122 -0.16(-5.26%)
Nov 22, 2023 3.560 5.100 2.820 3.040 572,878 -0.46(-13.14%)
Nov 21, 2023 3.330 4.950 2.910 3.500 630,328 +0.65(+22.81%)
Nov 20, 2023 2.740 3.120 2.670 2.850 372,077 +0.00(+0.00%)
Nov 17, 2023 2.700 2.870 2.510 2.850 877,917 +0.06(+2.15%)
Nov 16, 2023 2.710 2.980 2.340 2.790 24,430,892 +1.21(+76.58%)
Nov 15, 2023 1.450 1.600 1.450 1.580 19,013 +0.14(+9.72%)
Nov 14, 2023 1.370 1.580 1.335 1.440 42,086 +0.11(+8.27%)
Nov 13, 2023 1.260 1.430 1.260 1.330 18,887 +0.05(+3.91%)
Nov 10, 2023 1.210 1.330 1.190 1.280 12,937 +0.02(+1.59%)
Nov 09, 2023 1.300 1.370 1.100 1.260 27,362 -0.04(-3.08%)
Nov 08, 2023 1.390 1.440 1.159 1.300 9,918 -0.08(-5.80%)
Nov 07, 2023 1.410 1.491 1.380 1.380 30,844 +0.00(+0.22%)
Nov 06, 2023 1.720 1.720 1.363 1.377 11,801 -0.22(-13.94%)
Nov 03, 2023 1.610 1.660 1.567 1.600 18,964 -0.01(-0.89%)
Nov 02, 2023 1.580 2.200 1.580 1.614 79,230 +0.03(+2.18%)
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.