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 (%)
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%)
May 01, 2023 13.50 14.33 13.50 13.95 1,914 +0.44(+3.29%)
Apr 28, 2023 12.60 14.33 12.08 13.50 3,732 +0.75(+5.91%)
Apr 27, 2023 13.19 13.19 11.44 12.75 206 +0.00(+0.00%)
Apr 26, 2023 11.40 13.19 11.40 12.75 247 +0.15(+1.21%)
Apr 25, 2023 12.00 12.60 10.83 12.60 1,418 +0.00(+0.02%)
Apr 24, 2023 12.64 13.20 12.37 12.59 487 -0.38(-2.91%)
Apr 21, 2023 11.85 13.13 10.81 12.97 2,654 +2.32(+21.73%)
Apr 20, 2023 11.70 12.24 10.65 10.66 2,427 -1.20(-10.10%)
Apr 19, 2023 10.50 12.30 10.21 11.85 4,019 +0.75(+6.75%)
Apr 18, 2023 10.44 11.40 10.40 11.10 629 +0.30(+2.81%)
Apr 17, 2023 10.50 11.39 10.04 10.80 731 +0.29(+2.80%)
Apr 14, 2023 11.34 11.34 10.50 10.51 1,244 -0.29(-2.72%)
Apr 13, 2023 9.657 11.40 9.657 10.80 4,498 +1.24(+12.99%)
Apr 12, 2023 9.300 9.900 8.850 9.558 3,298 +0.86(+9.86%)
Apr 11, 2023 8.400 9.300 8.400 8.700 1,249 +0.27(+3.20%)
Apr 10, 2023 7.989 8.784 7.989 8.430 1,094 +0.04(+0.43%)
Apr 06, 2023 7.800 8.700 7.800 8.394 1,617 -0.01(-0.14%)
Apr 05, 2023 9.600 9.552 8.100 8.406 644 +0.01(+0.07%)
Apr 04, 2023 8.595 8.751 8.163 8.400 1,038 -0.58(-6.45%)
Apr 03, 2023 8.427 9.300 8.427 8.979 1,064 +0.29(+3.39%)
Mar 31, 2023 8.250 9.300 8.025 8.685 3,952 -0.01(-0.17%)
Mar 30, 2023 8.700 9.000 8.100 8.700 5,235 -0.42(-4.64%)
Mar 29, 2023 7.800 11.10 7.767 9.123 37,477 +1.16(+14.54%)
Mar 28, 2023 8.100 8.550 7.515 7.965 6,062 -0.13(-1.67%)
Mar 27, 2023 11.82 11.82 7.806 8.100 21,860 -3.16(-28.04%)
Mar 24, 2023 12.00 12.56 10.20 11.26 14,867 -0.76(-6.32%)
Mar 23, 2023 13.05 14.10 11.70 12.02 6,094 -2.62(-17.93%)
Mar 22, 2023 16.20 17.01 14.10 14.64 17,579 -4.41(-23.15%)
Mar 21, 2023 18.60 21.90 18.60 19.05 28,227 +0.57(+3.10%)
Mar 20, 2023 18.10 19.91 17.40 18.48 3,576 -0.42(-2.24%)
Mar 17, 2023 20.40 21.42 17.68 18.90 2,825 -1.48(-7.24%)
Mar 16, 2023 20.82 22.64 18.05 20.38 1,833 -1.09(-5.07%)
Mar 15, 2023 16.50 22.50 16.50 21.46 5,257 +3.77(+21.27%)
Mar 14, 2023 17.49 20.33 15.60 17.70 6,187 -2.70(-13.25%)
Mar 13, 2023 23.31 23.31 18.90 20.40 4,353 -0.91(-4.27%)
Mar 10, 2023 30.00 30.60 20.42 21.31 15,649 -10.79(-33.61%)
Mar 09, 2023 36.30 38.06 31.50 32.10 2,748 -5.10(-13.71%)
Mar 08, 2023 38.40 38.40 34.79 37.20 1,328 -0.30(-0.79%)
Mar 07, 2023 35.70 39.30 33.60 37.50 2,513 +1.20(+3.30%)
Mar 06, 2023 39.30 42.90 31.50 36.30 13,031 -0.30(-0.82%)
Mar 03, 2023 24.90 37.20 24.90 36.60 21,036 +9.90(+37.08%)
Mar 02, 2023 22.50 34.50 22.50 26.70 37,728 +4.23(+18.81%)
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.