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

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

2.310 +0.040 (+1.76%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 11, 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 (%)
Mar 31, 2023 0.2750 0.3100 0.2675 0.2895 118,560 -0.00(-0.17%)
Mar 30, 2023 0.2900 0.3000 0.2700 0.2900 157,074 -0.01(-4.64%)
Mar 29, 2023 0.2600 0.3700 0.2589 0.3041 1,124,311 +0.04(+14.54%)
Mar 28, 2023 0.2700 0.2850 0.2505 0.2655 181,876 -0.00(-1.67%)
Mar 27, 2023 0.3939 0.3939 0.2602 0.2700 655,818 -0.11(-28.04%)
Mar 24, 2023 0.4000 0.4186 0.3401 0.3752 446,032 -0.03(-6.32%)
Mar 23, 2023 0.4350 0.4700 0.3901 0.4005 182,830 -0.09(-17.93%)
Mar 22, 2023 0.5400 0.5670 0.4701 0.4880 527,395 -0.15(-23.15%)
Mar 21, 2023 0.6200 0.7299 0.6200 0.6350 846,777 +0.02(+3.10%)
Mar 20, 2023 0.6033 0.6636 0.5801 0.6159 107,290 -0.01(-2.24%)
Mar 17, 2023 0.6800 0.7141 0.5895 0.6300 84,770 -0.05(-7.24%)
Mar 16, 2023 0.6940 0.7545 0.6015 0.6792 54,997 -0.04(-5.07%)
Mar 15, 2023 0.5500 0.7500 0.5500 0.7155 157,735 +0.13(+21.27%)
Mar 14, 2023 0.5830 0.6778 0.5200 0.5900 185,634 -0.09(-13.25%)
Mar 13, 2023 0.7770 0.7770 0.6300 0.6801 130,598 -0.03(-4.27%)
Mar 10, 2023 1.000 1.020 0.6806 0.7104 469,479 -0.36(-33.61%)
Mar 09, 2023 1.210 1.269 1.050 1.070 82,449 -0.17(-13.71%)
Mar 08, 2023 1.280 1.280 1.160 1.240 39,864 -0.01(-0.79%)
Mar 07, 2023 1.190 1.310 1.120 1.250 75,410 +0.04(+3.30%)
Mar 06, 2023 1.310 1.430 1.050 1.210 390,952 -0.01(-0.82%)
Mar 03, 2023 0.8300 1.240 0.8300 1.220 631,109 +0.33(+37.08%)
Mar 02, 2023 0.7500 1.150 0.7500 0.8900 1,131,843 +0.14(+18.81%)
Mar 01, 2023 0.7300 0.8000 0.7300 0.7491 17,272 -0.02(-2.71%)
Feb 28, 2023 0.7731 0.7750 0.7200 0.7700 10,132 -0.02(-2.04%)
Feb 27, 2023 0.7900 0.8000 0.7575 0.7860 15,533 +0.03(+4.05%)
Feb 24, 2023 0.7100 0.8000 0.7000 0.7554 25,547 +0.05(+6.39%)
Feb 23, 2023 0.7492 0.7492 0.6610 0.7100 91,751 +0.02(+3.17%)
Feb 22, 2023 0.8316 0.8650 0.6601 0.6882 142,524 -0.14(-17.08%)
Feb 21, 2023 0.9250 0.9350 0.8064 0.8300 92,075 -0.07(-7.78%)
Feb 17, 2023 0.7800 0.9000 0.7500 0.9000 124,788 +0.10(+12.50%)
Feb 16, 2023 0.7081 0.8521 0.6497 0.8000 109,738 +0.07(+9.59%)
Feb 15, 2023 0.6950 0.7749 0.6700 0.7300 81,002 +0.03(+4.30%)
Feb 14, 2023 0.6880 0.7308 0.6700 0.6999 56,930 -0.02(-3.11%)
Feb 13, 2023 0.8000 0.8000 0.6800 0.7224 62,070 -0.06(-7.35%)
Feb 10, 2023 0.7200 0.8500 0.6730 0.7797 120,979 +0.11(+15.80%)
Feb 09, 2023 0.8300 0.8300 0.6600 0.6733 127,414 -0.17(-20.58%)
Feb 08, 2023 0.7791 0.8866 0.7400 0.8478 88,485 -0.01(-1.42%)
Feb 07, 2023 0.6500 1.050 0.6500 0.8600 527,886 +0.21(+32.31%)
Feb 06, 2023 0.6500 0.7000 0.6300 0.6500 35,269 +0.05(+8.33%)
Feb 03, 2023 0.6200 0.6700 0.6000 0.6000 28,852 -0.02(-3.23%)
Feb 02, 2023 0.6030 0.6247 0.5901 0.6200 14,064 +0.03(+5.08%)
Feb 01, 2023 0.6149 0.6401 0.5900 0.5900 43,308 +0.01(+1.72%)
Jan 31, 2023 0.6040 0.6139 0.5600 0.5800 21,464 -0.02(-3.33%)
Jan 30, 2023 0.6100 0.6500 0.5800 0.6000 12,760 -0.04(-6.92%)
Jan 27, 2023 0.5505 0.6446 0.5501 0.6446 4,868 +0.08(+15.09%)
Jan 26, 2023 0.5600 0.6079 0.5502 0.5601 28,830 -0.03(-5.18%)
Jan 25, 2023 0.6500 0.6825 0.5900 0.5907 18,450 -0.06(-9.12%)
Jan 24, 2023 0.6600 0.6600 0.6001 0.6500 17,372 +0.00(+0.00%)
Jan 23, 2023 0.6800 0.7300 0.6500 0.6500 73,507 -0.01(-1.52%)
Jan 20, 2023 0.5000 0.6969 0.5000 0.6600 68,329 +0.11(+20.28%)
Jan 19, 2023 0.5700 0.5800 0.5250 0.5487 25,392 +0.05(+9.74%)
Jan 18, 2023 0.5200 0.5500 0.5000 0.5000 15,192 +0.01(+2.61%)
Jan 17, 2023 0.5000 0.5700 0.4800 0.4873 17,532 -0.02(-3.62%)
Jan 13, 2023 0.5700 0.5700 0.5000 0.5056 9,457 +0.01(+1.73%)
Jan 12, 2023 0.5000 0.5072 0.4801 0.4970 21,346 +0.01(+1.37%)
Jan 11, 2023 0.5400 0.5500 0.4800 0.4903 17,113 -0.05(-9.20%)
Jan 10, 2023 0.5000 0.5800 0.5000 0.5400 3,467 +0.01(+1.89%)
Jan 09, 2023 0.5273 0.6054 0.4500 0.5300 7,721 +0.00(+0.51%)
Jan 06, 2023 0.5500 0.5500 0.5100 0.5273 8,738 -0.00(-0.51%)
Jan 05, 2023 0.5400 0.5600 0.5300 0.5300 9,552 +0.00(+0.13%)
Jan 04, 2023 0.5463 0.5490 0.5000 0.5293 14,998 +0.01(+2.88%)
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.