Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

2.560 -0.130 (-4.83%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 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 (%)
Mar 31, 2022 5.440 5.490 5.140 5.280 140,397 -0.04(-0.83%)
Mar 30, 2022 5.150 5.640 5.110 5.324 265,301 -0.01(-0.11%)
Mar 29, 2022 5.850 5.880 5.050 5.330 416,957 -0.52(-8.89%)
Mar 28, 2022 5.310 6.000 5.250 5.850 1,702,923 +0.60(+11.43%)
Mar 25, 2022 5.350 5.420 5.140 5.250 166,262 -0.05(-0.94%)
Mar 24, 2022 5.280 5.410 5.040 5.300 231,234 +0.09(+1.73%)
Mar 23, 2022 5.060 5.417 5.050 5.210 438,137 +0.22(+4.41%)
Mar 22, 2022 5.300 5.340 4.720 4.990 502,809 +0.12(+2.46%)
Mar 21, 2022 4.950 5.180 4.870 4.870 342,862 -0.06(-1.22%)
Mar 18, 2022 5.400 5.420 4.660 4.930 487,862 -0.30(-5.74%)
Mar 17, 2022 5.150 5.450 5.100 5.230 174,550 +0.17(+3.36%)
Mar 16, 2022 5.040 5.360 4.950 5.060 258,114 +0.04(+0.80%)
Mar 15, 2022 5.040 5.100 4.840 5.020 140,655 -0.01(-0.20%)
Mar 14, 2022 4.840 5.090 4.620 5.030 189,070 +0.09(+1.82%)
Mar 11, 2022 5.010 5.130 4.790 4.940 247,022 +0.03(+0.61%)
Mar 10, 2022 4.650 4.990 4.530 4.910 129,207 +0.28(+6.05%)
Mar 09, 2022 4.790 4.900 4.450 4.630 171,814 +0.01(+0.22%)
Mar 08, 2022 4.380 5.160 4.190 4.620 631,789 +0.21(+4.76%)
Mar 07, 2022 4.400 4.680 4.290 4.410 224,721 +0.05(+1.15%)
Mar 04, 2022 4.250 4.380 4.060 4.360 47,039 +0.15(+3.56%)
Mar 03, 2022 4.220 4.270 4.120 4.210 31,985 +0.02(+0.48%)
Mar 02, 2022 4.170 4.369 4.100 4.190 49,620 +0.03(+0.72%)
Mar 01, 2022 4.220 4.215 4.042 4.160 73,522 +0.02(+0.48%)
Feb 28, 2022 4.230 4.320 4.050 4.140 104,151 -0.13(-3.04%)
Feb 25, 2022 4.560 4.670 4.150 4.270 710,757 -0.24(-5.32%)
Feb 24, 2022 4.340 4.680 4.040 4.510 244,646 +0.10(+2.27%)
Feb 23, 2022 4.420 4.480 4.279 4.410 34,183 +0.05(+1.15%)
Feb 22, 2022 4.140 4.400 4.130 4.360 33,498 +0.12(+2.83%)
Feb 18, 2022 4.240 0 +0.00(+0.00%)
Feb 17, 2022 4.120 4.250 4.110 4.240 52,159 +0.07(+1.68%)
Feb 16, 2022 4.180 4.280 4.050 4.170 98,880 -0.22(-5.01%)
Feb 15, 2022 4.180 5.220 3.840 4.390 1,915,385 +0.09(+2.09%)
Feb 14, 2022 4.460 4.650 4.300 4.300 82,090 -0.19(-4.23%)
Feb 11, 2022 4.600 4.623 4.310 4.490 84,648 -0.11(-2.39%)
Feb 10, 2022 4.390 4.650 4.200 4.600 86,613 +0.20(+4.55%)
Feb 09, 2022 4.560 4.570 4.305 4.400 58,125 -0.03(-0.68%)
Feb 08, 2022 4.280 4.600 4.108 4.430 130,226 +0.20(+4.73%)
Feb 07, 2022 4.060 4.250 3.980 4.230 59,249 +0.23(+5.75%)
Feb 04, 2022 4.020 4.150 3.890 4.000 50,028 +0.08(+2.04%)
Feb 03, 2022 3.999 3.900 3.920 42,508 -0.15(-3.69%)
Feb 02, 2022 4.190 4.250 4.010 4.070 62,780 -0.20(-4.68%)
Feb 01, 2022 4.220 4.280 4.080 4.270 25,715 +0.09(+2.15%)
Jan 31, 2022 3.880 4.313 4.180 128,568 +0.37(+9.71%)
Jan 28, 2022 3.970 4.033 3.750 3.810 72,053 -0.16(-4.03%)
Jan 27, 2022 3.900 4.100 3.660 3.970 105,141 +0.07(+1.79%)
Jan 26, 2022 3.850 3.970 3.790 3.900 76,142 +0.10(+2.63%)
Jan 25, 2022 3.900 3.900 3.720 3.800 49,981 -0.10(-2.56%)
Jan 24, 2022 3.870 4.020 3.760 3.900 82,018 -0.05(-1.27%)
Jan 21, 2022 3.880 4.070 3.730 3.950 198,966 +0.09(+2.33%)
Jan 20, 2022 4.130 4.140 3.860 3.860 81,481 -0.24(-5.85%)
Jan 19, 2022 4.000 4.170 3.800 4.100 119,956 +0.22(+5.67%)
Jan 18, 2022 4.030 4.080 3.870 3.880 108,885 -0.33(-7.75%)
Jan 14, 2022 4.206 0 -0.08(-1.83%)
Jan 13, 2022 4.690 4.690 4.170 4.284 111,497 -0.39(-8.26%)
Jan 12, 2022 4.740 4.780 4.450 4.670 86,980 +0.01(+0.21%)
Jan 11, 2022 4.920 4.920 4.600 4.660 75,094 -0.18(-3.72%)
Jan 10, 2022 4.500 4.925 4.390 4.840 91,455 +0.31(+6.84%)
Jan 07, 2022 4.400 4.750 4.400 4.530 391,785 +0.08(+1.80%)
Jan 06, 2022 4.580 4.580 4.400 4.450 53,699 -0.05(-1.11%)
Jan 05, 2022 4.560 4.720 4.310 4.500 150,261 -0.10(-2.17%)
Jan 04, 2022 4.710 4.790 4.520 4.600 77,724 -0.10(-2.13%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.