Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WaveDancer, Inc. - Common Stock (NQ: WAVD )

1.990 +0.140 (+7.57%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jul 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 15, 2024 1.860 1.925 1.850 1.850 1,537 -0.10(-5.13%)
Jul 12, 2024 1.920 2.000 1.889 1.950 3,029 +0.12(+6.56%)
Jul 11, 2024 1.900 1.900 1.830 1.830 3,049 -0.01(-0.54%)
Jul 10, 2024 1.930 1.930 1.840 1.840 1,779 -0.10(-5.15%)
Jul 09, 2024 1.950 1.960 1.939 1.940 2,628 +0.19(+10.86%)
Jul 08, 2024 1.950 2.050 1.730 1.750 6,608 -0.08(-4.37%)
Jul 05, 2024 1.830 1.830 1.830 1.830 531 +0.00(+0.00%)
Jul 03, 2024 1.925 1.925 1.830 1.830 519 -0.10(-5.10%)
Jul 02, 2024 1.830 1.990 1.830 1.928 9,814 -0.07(-3.58%)
Jul 01, 2024 2.000 2.000 1.670 2.000 8,302 -0.07(-3.35%)
Jun 28, 2024 2.350 2.350 1.825 2.069 11,962 -0.18(-7.83%)
Jun 27, 2024 2.245 2.350 2.198 2.245 3,245 +0.02(+0.67%)
Jun 26, 2024 2.400 2.430 2.230 2.230 1,914 -0.03(-1.33%)
Jun 25, 2024 2.320 2.430 2.230 2.260 4,557 -0.05(-2.22%)
Jun 24, 2024 2.270 2.330 2.270 2.311 1,240 -0.03(-1.23%)
Jun 21, 2024 2.220 2.340 2.220 2.340 6,356 +0.12(+5.41%)
Jun 20, 2024 2.180 2.430 2.150 2.220 3,157 -0.08(-3.48%)
Jun 18, 2024 2.430 2.430 2.260 2.300 3,918 +0.02(+0.88%)
Jun 17, 2024 2.267 2.300 2.267 2.280 1,982 +0.01(+0.44%)
Jun 14, 2024 2.440 2.480 2.270 2.270 8,375 -0.18(-7.35%)
Jun 13, 2024 2.530 2.557 2.360 2.450 5,615 -0.08(-3.16%)
Jun 12, 2024 2.350 2.550 2.350 2.530 3,416 +0.25(+10.96%)
Jun 11, 2024 2.300 2.400 2.280 2.280 2,971 +0.01(+0.44%)
Jun 10, 2024 2.200 2.340 2.200 2.270 2,750 +0.08(+3.65%)
Jun 07, 2024 2.200 2.520 2.190 2.190 40,619 -0.07(-3.10%)
Jun 06, 2024 2.180 2.260 2.150 2.260 12,734 +0.07(+3.20%)
Jun 05, 2024 2.250 2.315 2.120 2.190 10,603 -0.17(-7.20%)
Jun 04, 2024 2.350 2.380 2.296 2.360 4,444 +0.04(+1.72%)
Jun 03, 2024 2.400 2.480 2.300 2.320 4,116 +0.00(+0.00%)
May 31, 2024 2.420 2.495 2.320 2.320 8,061 -0.15(-6.07%)
May 30, 2024 2.470 2.600 2.410 2.470 8,339 +0.02(+0.82%)
May 29, 2024 2.640 2.790 2.370 2.450 19,181 -0.08(-3.16%)
May 28, 2024 2.530 2.587 2.351 2.530 25,847 +0.13(+5.42%)
May 24, 2024 2.490 2.530 2.400 2.400 6,597 -0.12(-4.76%)
May 23, 2024 2.570 2.755 2.485 2.520 47,273 -0.04(-1.56%)
May 22, 2024 2.600 2.600 2.440 2.560 24,296 -0.13(-4.72%)
May 21, 2024 2.840 2.840 2.600 2.687 14,816 -0.09(-3.33%)
May 20, 2024 2.850 2.970 2.720 2.779 4,987 -0.02(-0.74%)
May 17, 2024 2.900 3.065 2.700 2.800 39,185 -0.11(-3.78%)
May 16, 2024 2.480 3.200 2.250 2.910 75,170 +0.35(+13.67%)
May 15, 2024 2.840 2.860 2.500 2.560 49,922 -0.42(-14.09%)
May 14, 2024 3.110 3.187 2.935 2.980 118,969 -0.39(-11.57%)
May 13, 2024 3.350 3.580 3.060 3.370 208,448 +0.39(+13.09%)
May 10, 2024 3.140 3.180 2.840 2.980 179,794 +0.04(+1.36%)
May 09, 2024 3.480 3.840 2.810 2.940 453,782 -0.21(-6.67%)
May 08, 2024 2.380 3.200 2.380 3.150 215,702 +0.73(+30.17%)
May 07, 2024 2.430 2.560 2.420 2.420 3,156 -0.01(-0.41%)
May 06, 2024 2.380 2.600 2.380 2.430 6,260 +0.06(+2.53%)
May 03, 2024 2.360 2.390 2.140 2.370 9,858 -0.05(-2.07%)
May 02, 2024 2.510 2.510 2.420 2.420 2,730 -0.19(-7.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.