$0.46 -0.06 (%) Wave Systems Corp - NASDAQ

Jul. 2, 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
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
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
  • Showing 1-100 of 1,264 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!