$0.87 +0.02 (%) Wave Systems Corp - NASDAQ

Dec. 18, 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
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
12/5/20141.001.000.970.9881,535
12/4/20140.961.000.960.99103,761
12/3/20141.001.010.950.97227,802
12/2/20141.051.050.991.01101,302
12/1/20141.081.091.011.0460,365
11/28/20141.021.041.001.0358,873
11/26/20141.001.020.991.02135,805
11/25/20141.001.011.001.0048,636
11/24/20141.031.031.001.02104,598
11/21/20141.001.031.001.01118,266
11/20/20141.041.050.991.0071,433
11/19/20141.031.060.991.06210,473
11/18/20141.061.101.021.05194,978
11/17/20141.081.141.041.09142,322
11/14/20141.051.101.021.10106,352
11/13/20141.091.091.041.06131,039
11/12/20141.011.101.011.09268,879
11/11/20141.031.081.011.0551,289
11/10/20141.081.081.011.04272,429
11/7/20141.101.101.031.08161,712
11/6/20141.201.201.101.12167,925
11/5/20141.131.181.101.18227,212
11/4/20141.151.171.151.1545,088
11/3/20141.151.171.121.15166,601
10/31/20141.151.171.121.17122,629
10/30/20141.201.201.131.1595,362
10/29/20141.181.201.141.19149,761
10/28/20141.071.191.071.18432,203
10/27/20141.061.091.031.04248,113
10/24/20141.151.151.091.10147,914
10/23/20141.031.151.031.12358,639
10/22/20141.021.091.021.03236,580
10/21/20141.021.051.021.0437,015
10/20/20141.061.061.011.0382,723
10/17/20141.001.070.981.07175,165
10/16/20141.001.050.980.99139,410
10/15/20140.991.000.951.00111,116
10/14/20141.061.060.981.00161,065
10/13/20141.031.091.001.08101,547
10/10/20141.081.081.001.05210,677
10/9/20141.071.101.031.09135,680
10/8/20141.141.151.031.09354,740
10/7/20141.171.191.061.13227,834
10/6/20141.221.241.151.19440,366
10/3/20141.211.341.151.222,309,803
10/2/20141.021.020.880.98653,492
10/1/20141.061.060.951.02338,317
9/30/20141.071.091.031.0780,846
9/29/20141.111.111.041.06292,055
9/26/20141.131.141.081.11195,547
9/25/20141.161.171.131.15172,263
9/24/20141.131.241.121.19908,435
9/23/20141.121.141.081.11180,485
9/22/20141.141.211.121.12425,672
9/19/20141.121.181.121.15190,609
9/18/20141.141.221.121.14253,573
9/17/20141.151.191.131.16170,243
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center