ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

WAVD WaveDancer Inc

2.27
-0.18 (-7.35%)
Jun 15 2024 - Closed
Delayed by 15 minutes

WAVD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 2.27 -0.18 -7.35% 2.41 2.48 2.27 8,375
Jun 13 2024 2.45 -0.08 -3.16% 2.53 2.5565 2.36 5,615
Jun 12 2024 2.53 0.25 10.96% 2.36 2.55 2.35 3,415
Jun 11 2024 2.28 0.01 0.44% 2.30 2.3999 2.28 2,971
Jun 10 2024 2.27 0.08 3.65% 2.21 2.34 2.20 2,750
Jun 07 2024 2.19 -0.07 -3.10% 2.26 2.57 2.19 40,619
Jun 06 2024 2.26 0.07 3.20% 2.17 2.26 2.15 12,734
Jun 05 2024 2.19 -0.17 -7.20% 2.38 2.38 2.12 10,603
Jun 04 2024 2.36 0.04 1.72% 2.35 2.38 2.2956 4,444
Jun 03 2024 2.32 0.00 0.00% 2.32 2.48 2.30 4,116
May 31 2024 2.32 -0.15 -6.07% 2.45 2.495 2.32 8,060
May 30 2024 2.47 0.02 0.82% 2.47 2.60 2.41 8,339
May 29 2024 2.45 -0.08 -3.16% 2.64 2.79 2.37 19,181
May 28 2024 2.53 0.13 5.42% 2.53 2.5868 2.3512 24,524
May 24 2024 2.40 -0.12 -4.76% 2.49 2.53 2.40 6,546
May 23 2024 2.52 -0.04 -1.56% 2.57 2.755 2.485 47,273
May 22 2024 2.56 -0.13 -4.72% 2.75 2.75 2.44 24,216
May 21 2024 2.6868 -0.09 -3.33% 2.84 2.84 2.60 14,194
May 20 2024 2.7794 -0.02 -0.74% 2.85 2.9699 2.72 4,987
May 17 2024 2.80 -0.11 -3.78% 2.90 3.065 2.70 39,182
May 16 2024 2.91 0.35 13.67% 2.48 3.20 2.2501 75,168
May 15 2024 2.56 -0.42 -14.09% 2.84 2.86 2.5001 49,867
May 14 2024 2.98 -0.39 -11.57% 3.11 3.1865 2.9349 116,349
May 13 2024 3.37 0.39 13.09% 3.35 3.5799 3.06 202,434
May 10 2024 2.98 0.04 1.36% 3.14 3.1799 2.84 161,046
May 09 2024 2.94 -0.21 -6.67% 3.48 3.84 2.81 451,637
May 08 2024 3.15 0.73 30.17% 2.49 3.20 2.3801 193,594
May 07 2024 2.42 -0.01 -0.41% 2.47 2.5599 2.42 3,156
May 06 2024 2.43 0.06 2.53% 2.43 2.60 2.38 6,260
May 03 2024 2.37 -0.05 -2.07% 2.36 2.39 2.14 9,852
May 02 2024 2.42 -0.19 -7.25% 2.51 2.51 2.42 2,730
May 01 2024 2.6091 -0.16 -5.81% 2.78 2.78 2.6091 6,543
Apr 30 2024 2.77 0.27 10.80% 2.50 2.77 2.50 11,397
Apr 29 2024 2.50 0.20 8.81% 2.17 2.50 2.17 21,804
Apr 26 2024 2.2976 0.12 5.39% 2.14 2.3599 2.085 8,738
Apr 25 2024 2.18 0.27 14.03% 1.89 2.18 1.74 26,719
Apr 24 2024 1.9118 -0.04 -1.89% 1.83 1.9999 1.761 16,606
Apr 23 2024 1.9486 0.04 2.02% 1.85 1.9999 1.7101 23,736
Apr 22 2024 1.91 -0.03 -1.55% 2.01 2.015 1.91 4,586
Apr 19 2024 1.94 -0.20 -9.13% 2.09 2.12 1.87 16,779
Apr 18 2024 2.135 0.11 5.17% 2.01 2.45 2.0001 16,499
Apr 17 2024 2.03 -0.01 -0.49% 2.15 2.50 2.02 34,258
Apr 16 2024 2.04 -0.20 -8.93% 2.22 2.46 1.80 131,156
Apr 15 2024 2.24 0.12 5.66% 2.17 2.49 2.065 6,184
Apr 12 2024 2.12 -0.25 -10.55% 2.38 2.455 2.06 6,292
Apr 11 2024 2.37 -0.12 -4.82% 2.43 2.59 2.3142 10,328
Apr 10 2024 2.49 -0.17 -6.39% 2.58 2.58 2.3001 27,144
Apr 09 2024 2.66 -0.17 -6.01% 2.76 2.89 2.50 43,478
Apr 08 2024 2.83 -0.04 -1.39% 2.86 2.91 2.72 9,469
Apr 05 2024 2.87 -0.03 -1.03% 2.88 3.06 2.7266 11,299
Apr 04 2024 2.90 -0.26 -8.23% 3.13 3.35 2.54 53,407
Apr 03 2024 3.16 -0.36 -10.23% 3.44 3.44 3.15 12,940
Apr 02 2024 3.52 0.11 3.23% 3.41 3.72 3.3801 25,763
Apr 01 2024 3.41 -0.05 -1.45% 3.44 3.555 3.38 15,182
Mar 28 2024 3.46 -0.14 -3.89% 3.55 3.55 3.3889 8,314
Mar 27 2024 3.60 0.33 10.09% 3.24 3.73 3.1401 46,276
Mar 26 2024 3.27 0.05 1.55% 3.19 3.44 3.18 30,593
Mar 25 2024 3.22 -0.15 -4.45% 3.30 3.3901 3.16 19,833
Mar 22 2024 3.37 0.35 11.59% 3.00 3.70 2.87 178,246
Mar 21 2024 3.02 0.14 4.86% 2.84 3.16 2.84 57,943
Mar 20 2024 2.88 -0.46 -13.77% 3.28 3.3686 2.84 165,914
Mar 19 2024 3.34 -0.05 -1.47% 3.44 3.90 3.34 280,511
Mar 18 2024 3.39 0.32 10.42% 4.01 5.28 3.17 9,625,703