$0.18 -0.07 (%) Wave Systems Corp - NASDAQ

Sep. 3, 2015 | 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
9/3/20150.220.240.180.181,566,299
9/2/20150.130.340.130.246,012,345
9/1/20150.130.140.120.1392,500
8/31/20150.140.140.130.1344,655
8/28/20150.130.140.120.1360,798
8/27/20150.130.150.130.14109,898
8/26/20150.150.150.130.14237,474
8/25/20150.140.150.140.14217,363
8/24/20150.110.130.110.13108,429
8/21/20150.150.150.110.14127,380
8/20/20150.170.170.100.15319,933
8/19/20150.150.160.150.16323,560
8/18/20150.150.150.130.15326,415
8/17/20150.140.160.120.16494,724
8/14/20150.160.160.120.14640,358
8/13/20150.160.180.160.17382,071
8/12/20150.190.190.170.17181,918
8/11/20150.180.190.160.19131,850
8/10/20150.140.190.140.18650,609
8/7/20150.150.160.130.15536,927
8/6/20150.180.180.150.16385,082
8/5/20150.150.170.150.1788,964
8/4/20150.170.180.150.17801,163
8/3/20150.210.230.170.171,117,395
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
  • 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!