$1.17 -0.05 (%) Wave Systems Corp - NASDAQ

Sep. 16, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WAVX historical data

Date Open High Low Close Volume
9/16/20141.201.221.151.17159,917
9/15/20141.241.301.201.22186,967
9/12/20141.321.321.251.2574,081
9/11/20141.221.311.201.30397,520
9/10/20141.241.241.201.2293,525
9/9/20141.261.271.211.22124,642
9/8/20141.251.281.251.25149,528
9/5/20141.271.301.201.25223,331
9/4/20141.331.361.271.29137,121
9/3/20141.351.371.311.33163,333
9/2/20141.261.391.261.35589,057
8/29/20141.321.331.221.28161,331
8/28/20141.231.321.211.31408,274
8/27/20141.151.241.151.24310,056
8/26/20141.181.201.121.16190,566
8/25/20141.221.221.161.19195,962
8/22/20141.231.241.181.22196,842
8/21/20141.241.271.231.2478,924
8/20/20141.251.271.241.26103,470
8/19/20141.251.281.241.25211,730
8/18/20141.221.251.191.23158,171
8/15/20141.141.221.141.21390,964
8/14/20141.171.171.131.16130,157
8/13/20141.191.191.121.16254,013
8/12/20141.121.191.121.18189,399
8/11/20141.171.181.101.18399,644
8/8/20141.211.241.061.171,331,922
8/7/20141.381.401.291.31603,601
8/6/20141.361.421.351.38256,448
8/5/20141.351.381.331.37318,182
8/4/20141.351.361.261.35486,663
8/1/20141.371.391.341.36166,909
7/31/20141.351.401.331.39225,456
7/30/20141.281.381.271.37372,313
7/29/20141.311.311.261.29192,951
7/28/20141.381.381.261.32784,598
7/25/20141.401.411.361.37323,780
7/24/20141.411.431.391.42254,972
7/23/20141.481.491.381.41428,524
7/22/20141.511.551.471.47580,015
7/21/20141.521.551.461.50380,162
7/18/20141.481.551.481.51394,643
7/17/20141.601.601.431.48762,342
7/16/20141.561.661.551.601,881,333
7/15/20141.461.621.461.562,451,728
7/14/20141.451.511.431.48673,559
7/11/20141.411.531.401.431,739,252
7/10/20141.401.441.351.43744,215
7/9/20141.401.401.361.39237,680
7/8/20141.441.451.351.401,271,332
7/7/20141.421.481.381.451,109,141
7/3/20141.411.421.381.41284,489
7/2/20141.381.451.381.41594,239
7/1/20141.411.421.371.38491,322
6/30/20141.401.491.361.41846,432
6/27/20141.421.491.391.401,105,873
6/26/20141.401.421.351.41699,499
6/25/20141.451.481.381.40583,169
6/24/20141.441.501.441.44891,669
6/23/20141.501.571.371.441,600,877
6/20/20141.611.611.521.53445,564
6/19/20141.631.631.551.58603,501
6/18/20141.601.631.551.59970,168
6/17/20141.591.621.521.571,446,684
6/16/20141.621.661.591.591,152,084
6/13/20141.701.731.571.591,588,204
6/12/20141.891.891.641.674,784,431
6/11/20142.122.302.102.14803,035
6/10/20142.252.302.152.16757,828
6/9/20142.082.322.002.261,452,567
6/6/20142.232.232.072.08592,840
6/5/20142.212.242.082.23900,685
6/4/20141.952.281.902.213,600,222
6/3/20141.812.031.771.971,346,806
6/2/20141.901.901.821.84372,687
5/30/20142.002.001.821.88439,452
5/29/20141.891.981.821.93690,477
5/28/20141.851.891.761.871,015,056
5/27/20142.132.131.751.772,071,689
5/23/20141.922.181.862.037,067,813
5/22/20141.681.901.611.861,762,438
5/21/20141.711.731.611.67451,201
5/20/20141.751.851.551.672,562,955
5/19/20141.481.781.471.712,258,652
5/16/20141.391.561.361.461,126,147
5/15/20141.421.431.311.37383,098
5/14/20141.331.541.291.41823,548
5/13/20141.301.381.291.34523,939
5/12/20141.211.421.201.31895,699
5/9/20141.261.301.201.21302,034
5/8/20141.311.311.241.24258,884
5/7/20141.351.351.281.29396,900
5/6/20141.421.441.291.37794,691
5/5/20141.201.411.191.401,319,594
5/2/20141.131.191.131.19145,681
5/1/20141.131.161.101.16187,870
4/30/20141.171.191.091.15519,830
4/29/20141.171.241.121.15332,311
4/28/20141.221.231.161.17478,384
4/25/20141.251.281.201.24470,704
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center