$0.21 +0.07 (%) Wave Systems Corp - NASDAQ

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WAVX historical data

Date Open High Low Close Volume
7/31/20150.150.220.140.214,214,668
7/30/20150.180.180.140.14865,944
7/29/20150.200.210.110.143,192,071
7/28/20150.250.260.210.22237,551
7/27/20150.270.280.220.25696,724
7/24/20150.220.250.210.24848,174
7/23/20150.250.250.190.211,655,045
7/22/20150.290.310.250.26307,950
7/21/20150.320.320.230.26745,779
7/20/20150.360.360.300.30479,934
7/17/20150.350.370.330.36147,238
7/16/20150.370.390.360.3867,068
7/15/20150.390.410.360.3789,398
7/14/20150.380.400.350.3971,876
7/13/20150.380.400.370.3897,234
7/10/20150.420.450.360.39346,170
7/9/20150.360.400.350.401,062,001
7/8/20150.450.460.330.34940,868
7/7/20150.440.460.400.45116,749
7/6/20150.450.460.320.43540,286
7/2/20150.510.510.440.46327,688
7/1/20150.560.580.500.51248,583
6/30/20150.550.590.510.58249,255
6/29/20150.610.610.500.55321,487
6/26/20150.650.650.600.60378,744
6/25/20150.640.660.630.64160,316
6/24/20150.660.670.640.65239,992
6/23/20150.650.680.630.68630,322
6/22/20150.650.680.650.65150,073
6/19/20150.650.680.630.6856,696
6/18/20150.650.650.630.6495,680
6/17/20150.650.690.640.64194,537
6/16/20150.650.650.640.6583,416
6/15/20150.670.680.630.65239,381
6/12/20150.640.670.630.6762,419
6/11/20150.650.670.640.64115,364
6/10/20150.650.660.630.66143,320
6/9/20150.630.710.630.6585,221
6/8/20150.650.650.630.65162,113
6/5/20150.630.650.630.64160,890
6/4/20150.640.650.630.6395,239
6/3/20150.640.660.640.6465,164
6/2/20150.660.670.640.65129,139
6/1/20150.660.670.660.6691,213
5/29/20150.670.680.660.66118,696
5/28/20150.670.680.660.67130,365
5/27/20150.690.690.670.67239,634
5/26/20150.700.700.670.67102,390
5/22/20150.690.690.670.67540,467
5/21/20150.700.720.660.68938,381
5/20/20150.810.830.800.8269,513
5/19/20150.830.840.800.8055,948
5/18/20150.810.840.800.8267,826
5/15/20150.820.820.790.8035,799
5/14/20150.790.820.770.82137,955
5/13/20150.840.850.790.7963,216
5/12/20150.860.880.830.8419,120
5/11/20150.870.870.830.8642,875
5/8/20150.910.910.850.8760,047
5/7/20150.860.870.830.8748,931
5/6/20150.800.850.800.8350,097
5/5/20150.900.910.800.84227,301
5/4/20150.800.910.800.87188,895
5/1/20150.740.800.740.7885,465
4/30/20150.770.770.720.7376,715
4/29/20150.780.790.770.7762,784
4/28/20150.770.800.760.7940,629
4/27/20150.770.810.720.7669,024
4/24/20150.790.800.750.79126,971
4/23/20150.890.890.770.81157,441
4/22/20150.930.930.880.89101,270
4/21/20150.900.920.880.91101,183
4/20/20150.880.900.880.90100,043
4/17/20150.870.930.850.88248,935
4/16/20150.840.870.840.8783,382
4/15/20150.820.870.820.8434,077
4/14/20150.790.850.780.8392,342
4/13/20150.840.850.800.8552,617
4/10/20150.830.860.770.8277,690
4/9/20150.770.840.770.84149,155
4/8/20150.790.800.770.78105,036
4/7/20150.770.790.770.77162,522
4/6/20150.730.750.720.7279,591
4/2/20150.710.740.710.72123,193
4/1/20150.700.700.680.7050,493
3/31/20150.680.720.680.6939,195
3/30/20150.700.720.680.68116,767
3/27/20150.720.720.700.7266,824
3/26/20150.680.740.680.7255,322
3/25/20150.720.720.700.7082,166
3/24/20150.700.720.700.7158,838
3/23/20150.720.760.700.71185,316
3/20/20150.750.760.710.7173,856
3/19/20150.730.750.700.7370,459
3/18/20150.690.740.690.69114,477
3/17/20150.700.720.690.69146,512
3/16/20150.760.760.700.73119,676
3/13/20150.740.760.740.7575,674
3/12/20150.700.770.700.7473,591
3/11/20150.740.770.720.7289,283
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!