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 UNCHANGED
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 (%)
Aug 31, 2023 0.3300 0.3666 0.3056 0.3156 210,809 -0.04(-11.72%)
Aug 30, 2023 0.3601 0.3798 0.3400 0.3575 143,664 -0.01(-3.40%)
Aug 29, 2023 0.3800 0.4100 0.3615 0.3701 74,605 -0.02(-5.10%)
Aug 28, 2023 0.4000 0.4100 0.3800 0.3900 160,182 -0.01(-2.21%)
Aug 25, 2023 0.3900 0.4220 0.3800 0.3988 130,888 +0.00(+0.08%)
Aug 24, 2023 0.4240 0.4240 0.3811 0.3985 74,044 -0.01(-3.58%)
Aug 23, 2023 0.4709 0.4895 0.4130 0.4133 96,528 -0.06(-13.54%)
Aug 22, 2023 0.4651 0.4995 0.4409 0.4780 94,043 -0.00(-0.21%)
Aug 21, 2023 0.4900 0.5000 0.4430 0.4790 189,851 -0.02(-4.20%)
Aug 18, 2023 0.4400 0.5000 0.4100 0.5000 243,269 +0.08(+18.76%)
Aug 17, 2023 0.4700 0.4690 0.4200 0.4210 94,914 -0.03(-5.86%)
Aug 16, 2023 0.4920 0.4920 0.4400 0.4472 262,497 -0.06(-11.41%)
Aug 15, 2023 0.4900 0.5300 0.4815 0.5048 376,485 -0.03(-4.75%)
Aug 14, 2023 0.4700 0.5300 0.4400 0.5300 509,210 +0.05(+10.42%)
Aug 11, 2023 0.4180 0.4900 0.4180 0.4800 736,674 +0.05(+11.63%)
Aug 10, 2023 0.3620 0.4300 0.3620 0.4300 463,789 +0.03(+7.50%)
Aug 09, 2023 0.4000 0.4292 0.3206 0.4000 930,473 +0.04(+11.11%)
Aug 08, 2023 0.3350 0.3780 0.3350 0.3600 631,704 +0.00(+0.42%)
Aug 07, 2023 0.3600 0.3900 0.3200 0.3585 1,391,741 -0.06(-14.05%)
Aug 04, 2023 0.4382 0.4710 0.4105 0.4171 2,165,184 -0.06(-12.19%)
Aug 03, 2023 0.5242 0.5419 0.4432 0.4750 7,353,904 -0.10(-18.10%)
Aug 02, 2023 0.6955 0.9000 0.5001 0.5800 118,611,784 +0.30(+110.91%)
Aug 01, 2023 0.2930 0.3124 0.2750 0.2750 61,948 -0.02(-6.62%)
Jul 31, 2023 0.3098 0.3098 0.2932 0.2945 16,717 +0.00(+1.55%)
Jul 28, 2023 0.2825 0.3100 0.2825 0.2900 6,580 -0.01(-2.68%)
Jul 27, 2023 0.2936 0.3001 0.2936 0.2980 12,504 -0.01(-3.40%)
Jul 26, 2023 0.3002 0.3118 0.2825 0.3085 10,468 +0.00(+0.49%)
Jul 25, 2023 0.3099 0.3120 0.2820 0.3070 13,487 -0.01(-1.60%)
Jul 24, 2023 0.3100 0.3227 0.3000 0.3120 96,725 +0.02(+5.05%)
Jul 21, 2023 0.3040 0.3100 0.2914 0.2970 14,288 -0.01(-3.07%)
Jul 20, 2023 0.3000 0.3149 0.2916 0.3064 44,424 +0.01(+5.11%)
Jul 19, 2023 0.3050 0.3140 0.2910 0.2915 35,562 +0.00(+0.17%)
Jul 18, 2023 0.3090 0.3209 0.2820 0.2910 72,416 +0.00(+0.31%)
Jul 17, 2023 0.3474 0.3569 0.2901 0.2901 51,235 -0.06(-17.51%)
Jul 14, 2023 0.4000 0.4000 0.3500 0.3517 119,087 -0.03(-6.71%)
Jul 13, 2023 0.3104 0.3800 0.2917 0.3770 394,916 +0.06(+17.81%)
Jul 12, 2023 0.3400 0.3400 0.2903 0.3200 195,042 -0.00(-1.20%)
Jul 11, 2023 0.3400 0.3400 0.2876 0.3239 836,958 +0.04(+14.45%)
Jul 10, 2023 0.2857 0.3000 0.2548 0.2830 1,352,895 -0.00(-1.36%)
Jul 07, 2023 0.2870 0.3000 0.2520 0.2869 16,644 +0.01(+4.33%)
Jul 06, 2023 0.3200 0.3200 0.2505 0.2750 35,137 -0.02(-8.33%)
Jul 05, 2023 0.3297 0.3297 0.2706 0.3000 15,034 -0.01(-3.23%)
Jul 03, 2023 0.3203 0.3219 0.2830 0.3100 28,962 +0.01(+1.64%)
Jun 30, 2023 0.3010 0.3200 0.2828 0.3050 47,392 +0.02(+8.43%)
Jun 29, 2023 0.3299 0.3300 0.2810 0.2813 38,299 -0.03(-10.70%)
Jun 28, 2023 0.2901 0.3200 0.2900 0.3150 30,499 +0.01(+2.27%)
Jun 27, 2023 0.2962 0.3200 0.2962 0.3080 18,387 +0.00(+0.16%)
Jun 26, 2023 0.3213 0.3213 0.2700 0.3075 12,908 +0.02(+6.03%)
Jun 23, 2023 0.2900 0.3075 0.2900 0.2900 51,443 -0.01(-3.20%)
Jun 22, 2023 0.2900 0.2996 0.2600 0.2996 98,774 +0.01(+2.99%)
Jun 21, 2023 0.3000 0.3100 0.2609 0.2909 162,450 -0.02(-5.83%)
Jun 20, 2023 0.3300 0.3276 0.2849 0.3089 522,011 +0.01(+2.97%)
Jun 16, 2023 0.3135 0.3135 0.2810 0.3000 58,148 -0.01(-4.28%)
Jun 15, 2023 0.3033 0.3200 0.3010 0.3134 128,515 -0.00(-0.51%)
Jun 14, 2023 0.3200 0.3200 0.3002 0.3150 97,400 -0.01(-1.56%)
Jun 13, 2023 0.3370 0.3474 0.2810 0.3200 85,243 -0.05(-13.70%)
Jun 12, 2023 0.4200 0.4200 0.3151 0.3708 129,513 -0.05(-11.71%)
Jun 09, 2023 0.4200 0.4600 0.3900 0.4200 96,690 +0.02(+5.00%)
Jun 08, 2023 0.4200 0.4410 0.4000 0.4000 61,393 -0.01(-2.91%)
Jun 07, 2023 0.4220 0.4301 0.4040 0.4120 16,303 +0.01(+3.00%)
Jun 06, 2023 0.4120 0.4201 0.4000 0.4000 51,135 -0.01(-1.23%)
Jun 05, 2023 0.4097 0.4600 0.4000 0.4050 65,936 +0.01(+1.25%)
Jun 02, 2023 0.4400 0.4449 0.3900 0.4000 18,013 +0.03(+8.11%)
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.