$0.85 +0.07 (%) Wave Systems Corp - NASDAQ

May. 4, 2015 | 01:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WAVX historical data

Date Open High Low Close Volume
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
3/10/20150.800.800.730.74114,999
3/9/20150.720.780.720.74110,916
3/6/20150.720.800.720.75378,540
3/5/20150.790.810.790.79112,819
3/4/20150.800.810.790.7972,288
3/3/20150.840.840.780.80166,267
3/2/20150.840.850.800.8192,513
2/27/20150.830.840.790.84140,017
2/26/20150.890.890.800.83262,805
2/25/20150.840.860.750.79274,836
2/24/20150.800.870.800.84373,384
2/23/20150.840.850.800.80244,265
2/20/20150.830.850.820.8390,667
2/19/20150.820.830.810.82234,634
2/18/20150.860.860.800.81213,239
2/17/20150.740.850.740.84530,585
2/13/20150.720.760.700.73141,268
2/12/20150.690.790.690.71384,121
2/11/20150.660.770.650.71832,752
2/10/20150.640.670.640.65138,682
2/9/20150.640.660.640.6484,475
2/6/20150.660.670.630.64198,796
2/5/20150.640.670.630.67238,132
2/4/20150.660.660.630.63116,584
2/3/20150.660.690.630.6674,657
2/2/20150.670.670.620.66110,163
1/30/20150.690.690.640.64120,940
1/29/20150.660.680.610.65134,615
1/28/20150.690.700.650.65271,596
1/27/20150.660.700.600.66953,442
1/26/20150.690.720.690.71132,078
1/23/20150.700.720.690.70265,788
1/22/20150.710.730.700.70253,884
1/21/20150.710.750.710.7252,805
1/20/20150.760.760.710.71148,171
1/16/20150.720.740.710.7176,234
1/15/20150.750.760.720.72338,559
1/14/20150.740.780.740.7467,470
1/13/20150.790.820.760.77238,470
1/12/20150.710.810.700.81369,783
1/9/20150.730.750.720.7228,424
1/8/20150.750.760.700.73149,625
1/7/20150.710.750.660.75364,601
1/6/20150.750.750.710.73114,531
1/5/20150.790.800.730.75167,021
1/2/20150.810.810.760.7946,273
12/31/20140.780.800.760.80224,576
12/30/20140.780.810.780.79186,630
12/29/20140.820.840.780.80449,121
12/26/20140.830.860.820.8498,798
12/24/20140.810.830.790.83302,394
12/23/20140.810.850.810.81148,544
12/22/20140.840.840.820.8395,083
12/19/20140.860.860.830.84220,332
12/18/20140.850.880.810.87150,459
12/17/20140.850.900.820.85104,674
12/16/20140.830.890.820.88115,016
12/15/20140.880.890.800.83348,927
12/12/20140.900.920.850.88366,917
12/11/20140.900.950.900.9259,414
12/10/20140.901.040.900.91218,175
12/9/20140.910.950.900.92235,267
12/8/20140.981.000.940.9478,856
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center