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

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

2.800 -0.110 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2024 3.390 3.550 3.389 3.460 8,314 -0.14(-3.89%)
Mar 27, 2024 3.240 3.730 3.140 3.600 46,276 +0.33(+10.09%)
Mar 26, 2024 3.190 3.440 3.180 3.270 30,593 +0.05(+1.55%)
Mar 25, 2024 3.300 3.390 3.160 3.220 19,833 -0.15(-4.45%)
Mar 22, 2024 2.880 3.700 2.870 3.370 178,257 +0.35(+11.59%)
Mar 21, 2024 2.840 3.160 2.840 3.020 57,943 +0.14(+4.86%)
Mar 20, 2024 3.280 3.369 2.840 2.880 165,914 -0.46(-13.77%)
Mar 19, 2024 3.440 3.900 3.340 3.340 280,651 -0.05(-1.47%)
Mar 18, 2024 4.000 5.300 3.170 3.390 9,633,221 +0.32(+10.42%)
Mar 15, 2024 2.935 3.320 2.760 3.070 52,407 +0.12(+4.07%)
Mar 14, 2024 2.610 2.960 2.610 2.950 21,782 +0.13(+4.61%)
Mar 13, 2024 3.080 3.230 2.760 2.820 21,325 -0.14(-4.73%)
Mar 12, 2024 2.660 3.300 2.610 2.960 75,302 +0.15(+5.34%)
Mar 11, 2024 2.300 3.210 2.300 2.810 230,805 +0.49(+21.12%)
Mar 08, 2024 2.380 2.543 2.195 2.320 55,810 -0.01(-0.22%)
Mar 07, 2024 2.010 2.375 2.010 2.325 21,144 +0.30(+14.53%)
Mar 06, 2024 1.980 2.120 1.984 2.030 6,226 -0.05(-2.40%)
Mar 05, 2024 2.060 2.140 1.920 2.080 38,201 +0.11(+5.58%)
Mar 04, 2024 2.080 2.105 1.970 1.970 8,418 -0.10(-4.83%)
Mar 01, 2024 2.130 2.200 1.980 2.070 16,884 -0.05(-2.36%)
Feb 29, 2024 1.910 2.205 1.910 2.120 24,864 +0.18(+9.28%)
Feb 28, 2024 1.880 2.097 1.880 1.940 7,292 +0.05(+2.65%)
Feb 27, 2024 1.880 2.200 1.800 1.890 47,079 +0.13(+7.39%)
Feb 26, 2024 1.940 1.990 1.750 1.760 41,053 -0.20(-10.20%)
Feb 23, 2024 1.830 2.160 1.800 1.960 355,758 +0.03(+1.55%)
Feb 22, 2024 1.870 1.990 1.820 1.930 19,156 +0.04(+2.12%)
Feb 21, 2024 2.110 2.110 1.810 1.890 10,048 -0.29(-13.30%)
Feb 20, 2024 2.490 2.490 2.000 2.180 11,343 -0.41(-15.83%)
Feb 16, 2024 2.560 2.590 2.380 2.590 6,071 +0.02(+0.97%)
Feb 15, 2024 2.480 2.658 2.410 2.565 11,225 -0.10(-3.93%)
Feb 14, 2024 2.370 2.700 2.370 2.670 11,894 +0.23(+9.43%)
Feb 13, 2024 2.670 2.670 2.405 2.440 17,068 -0.30(-10.97%)
Feb 12, 2024 2.280 2.740 2.170 2.740 32,428 +0.54(+24.29%)
Feb 09, 2024 2.110 2.230 2.000 2.205 14,426 +0.06(+2.56%)
Feb 08, 2024 2.060 2.279 1.825 2.150 16,956 -0.01(-0.46%)
Feb 07, 2024 2.130 2.200 2.010 2.160 18,755 +0.09(+4.30%)
Feb 06, 2024 1.670 2.460 1.650 2.071 122,271 +0.37(+21.82%)
Feb 05, 2024 2.310 2.310 1.605 1.700 29,008 -0.75(-30.61%)
Feb 02, 2024 2.280 2.514 2.241 2.450 71,650 -0.30(-10.91%)
Feb 01, 2024 1.970 2.750 1.970 2.750 60,240 +0.72(+35.47%)
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%)
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.