Wave Systems Corp $1.34

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : WAVX  
Industries : Computer Software & Services / Security Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WAVX historical data

Date Open High Low Close Volume
4/17/20141.351.391.251.341,840,170
4/16/20141.451.641.301.347,208,010
4/15/20141.211.971.181.4022,539,500
4/14/20140.951.020.941.01517,415
4/11/20140.950.970.930.93121,352
4/10/20140.970.970.950.9586,361
4/9/20140.930.980.800.97194,547
4/8/20140.950.980.950.9559,962
4/7/20140.930.960.930.95114,621
4/4/20140.960.980.940.96174,783
4/3/20140.940.960.940.96174,065
4/2/20140.910.970.910.9390,465
4/1/20140.900.980.900.90330,423
3/31/20140.890.960.850.91363,931
3/28/20141.021.050.950.96263,639
3/27/20141.041.051.001.04154,341
3/26/20141.041.081.001.04275,482
3/25/20141.061.081.021.05221,919
3/24/20141.001.151.001.01405,949
3/21/20140.991.020.980.99219,893
3/20/20141.001.030.980.98136,676
3/19/20141.051.051.001.02260,900
3/18/20141.021.091.021.03666,576
3/17/20140.981.030.971.03227,214
3/14/20140.960.980.910.98263,480
3/13/20141.051.050.930.96849,811
3/12/20141.021.031.021.03227,944
3/11/20141.081.081.021.05396,201
3/10/20141.101.111.071.07200,501
3/7/20141.081.081.061.07305,682
3/6/20141.131.131.061.07355,328
3/5/20141.031.131.031.091,474,240
3/4/20141.021.051.001.04296,395
3/3/20141.031.051.011.03203,771
2/28/20141.061.071.021.05200,719
2/27/20141.081.091.021.05278,702
2/26/20141.041.101.021.07258,866
2/25/20141.121.130.991.041,028,900
2/24/20141.091.181.031.123,515,250
2/21/20140.951.000.930.97392,642
2/20/20140.930.980.930.94233,723
2/19/20141.021.020.920.96517,588
2/18/20141.001.030.961.01685,522
2/14/20140.900.960.900.96353,791
2/13/20140.930.930.870.90206,177
2/12/20140.910.940.880.93496,328
2/11/20140.900.910.880.90317,810
2/10/20140.910.940.850.87199,623
2/7/20140.790.880.790.87290,629
2/6/20140.760.820.750.82473,788
2/5/20140.850.850.690.79858,510
2/4/20140.900.900.810.84416,338
2/3/20140.890.900.860.89341,154
1/31/20140.930.930.840.85572,356
1/30/20140.900.910.880.91209,950
1/29/20140.930.930.860.89575,890
1/28/20140.931.000.900.93748,473
1/27/20140.950.980.870.93987,950
1/24/20141.081.090.940.971,299,840
1/23/20140.981.110.961.052,325,470
1/22/20140.981.050.800.981,241,760
1/21/20141.001.000.920.96814,364
1/17/20140.911.010.900.961,439,520
1/16/20140.910.910.870.91168,630
1/15/20140.880.920.860.90213,750
1/14/20140.880.890.860.87254,466
1/13/20140.870.900.830.85175,127
1/10/20140.870.890.850.89158,214
1/9/20140.910.910.850.90424,168
1/8/20140.900.920.890.91456,880
1/7/20140.930.990.880.88785,532
1/6/20140.931.150.930.953,900,620
1/3/20140.910.920.910.92136,734
1/2/20140.910.920.890.91148,323
12/31/20130.890.920.890.91205,500
12/30/20130.900.910.880.89349,577
12/27/20130.860.930.860.91793,598
12/26/20130.840.900.840.88222,295
12/24/20130.860.860.820.84141,573
12/23/20130.840.870.840.85345,356
12/20/20130.880.900.820.84302,629
12/19/20130.910.910.880.8991,933
12/18/20130.880.920.880.8958,628
12/17/20130.880.930.880.9197,289
12/16/20130.890.930.880.88118,421
12/13/20130.970.990.860.89442,694
12/12/20131.031.031.001.0098,909
12/11/20131.061.070.981.03116,042
12/10/20131.051.091.051.07213,372
12/9/20131.101.141.041.0735,583
12/6/20131.121.121.041.11259,356
12/5/20131.091.161.071.12252,598
12/4/20131.051.111.051.10134,830
12/3/20131.101.121.011.04222,685
12/2/20131.141.151.111.1166,534
11/29/20131.151.181.121.1516,160
11/27/20131.161.231.121.1551,867
11/26/20131.231.251.121.19229,416
11/25/20131.181.201.151.1556,781
11/22/20131.171.291.121.16200,617
Trading Center