Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enwave Corp (OP: NWVCF )

0.1593 -0.0078 (-4.67%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 6, 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 (%)
Jan 31, 2020 1.120 1.130 1.091 1.100 49,300 -0.02(-1.79%)
Jan 30, 2020 1.130 1.149 1.120 1.120 22,595 -0.02(-1.75%)
Jan 29, 2020 1.150 1.180 1.140 1.140 108,064 -0.04(-2.98%)
Jan 28, 2020 1.181 1.250 1.150 1.175 58,976 -0.01(-1.26%)
Jan 27, 2020 1.210 1.230 1.180 1.190 124,995 -0.04(-3.25%)
Jan 24, 2020 1.300 1.300 1.220 1.230 97,800 -0.02(-1.20%)
Jan 23, 2020 1.211 1.256 1.200 1.245 225,870 +0.01(+0.81%)
Jan 22, 2020 1.210 1.260 1.170 1.235 223,945 +0.04(+2.92%)
Jan 21, 2020 1.210 1.225 1.190 1.200 39,617 -0.02(-1.23%)
Jan 17, 2020 1.270 1.280 1.179 1.215 102,100 -0.00(-0.41%)
Jan 16, 2020 1.300 1.300 1.220 1.220 46,817 -0.04(-3.17%)
Jan 15, 2020 1.290 1.290 1.200 1.260 63,448 +0.05(+4.13%)
Jan 14, 2020 1.270 1.320 1.210 1.210 35,351 -0.07(-5.45%)
Jan 13, 2020 1.270 1.320 1.270 1.280 39,474 -0.03(-2.31%)
Jan 10, 2020 1.320 1.335 1.300 1.310 52,400 +0.01(+0.77%)
Jan 09, 2020 1.370 1.370 1.290 1.300 75,827 -0.01(-1.14%)
Jan 08, 2020 1.270 1.346 1.270 1.315 21,743 +0.01(+0.91%)
Jan 07, 2020 1.270 1.334 1.270 1.303 28,214 +0.01(+0.63%)
Jan 06, 2020 1.370 1.370 1.260 1.295 30,764 -0.03(-1.89%)
Jan 03, 2020 1.430 1.430 1.300 1.320 40,600 -0.07(-5.04%)
Jan 02, 2020 1.290 1.450 1.290 1.390 155,660 +0.10(+8.15%)
Dec 31, 2019 1.160 1.285 1.130 1.285 119,900 +0.16(+13.73%)
Dec 30, 2019 1.090 1.160 1.090 1.130 74,872 +0.01(+0.89%)
Dec 27, 2019 1.138 1.150 1.100 1.120 64,200 -0.02(-1.75%)
Dec 26, 2019 1.030 1.180 1.011 1.140 96,556 +0.02(+1.79%)
Dec 24, 2019 1.133 1.133 1.090 1.120 16,500 +0.00(+0.00%)
Dec 23, 2019 1.090 1.140 1.090 1.120 127,211 -0.01(-0.88%)
Dec 20, 2019 1.148 1.170 1.120 1.130 65,900 -0.01(-0.88%)
Dec 19, 2019 1.149 1.300 1.140 1.140 80,473 -0.02(-1.72%)
Dec 18, 2019 1.300 1.300 1.150 1.160 117,058 +0.00(+0.00%)
Dec 17, 2019 1.150 1.210 1.150 1.160 114,081 -0.03(-2.25%)
Dec 16, 2019 1.209 1.220 1.170 1.187 93,682 -0.00(-0.28%)
Dec 13, 2019 1.230 1.290 1.160 1.190 115,600 -0.04(-3.25%)
Dec 12, 2019 1.260 1.310 1.220 1.230 99,702 -0.08(-5.81%)
Dec 11, 2019 1.430 1.430 1.300 1.306 54,199 -0.08(-6.05%)
Dec 10, 2019 1.360 1.418 1.360 1.390 48,777 +0.00(+0.00%)
Dec 09, 2019 1.407 1.407 1.380 1.390 33,132 +0.00(+0.00%)
Dec 06, 2019 1.395 1.400 1.350 1.390 40,400 +0.01(+0.72%)
Dec 05, 2019 1.350 1.399 1.330 1.380 50,954 +0.02(+1.43%)
Dec 04, 2019 1.388 1.400 1.310 1.361 61,224 -0.00(-0.33%)
Dec 03, 2019 1.296 1.380 1.290 1.365 40,582 +0.04(+3.21%)
Dec 02, 2019 1.380 1.380 1.315 1.323 38,500 -0.05(-3.47%)
Nov 29, 2019 1.410 1.410 1.360 1.370 12,500 -0.02(-1.44%)
Nov 27, 2019 1.340 1.410 1.340 1.390 29,700 +0.00(+0.00%)
Nov 26, 2019 1.350 1.402 1.350 1.390 30,626 -0.01(-0.71%)
Nov 25, 2019 1.420 1.430 1.370 1.400 66,064 +0.05(+3.70%)
Nov 22, 2019 1.410 1.410 1.340 1.350 46,800 -0.05(-3.57%)
Nov 21, 2019 1.410 1.410 1.335 1.400 181,454 +0.05(+3.70%)
Nov 20, 2019 1.190 1.350 1.190 1.350 125,912 +0.14(+11.52%)
Nov 19, 2019 1.190 1.210 1.150 1.210 136,322 +0.01(+0.46%)
Nov 18, 2019 1.190 1.270 1.190 1.205 99,679 -0.04(-3.60%)
Nov 15, 2019 1.323 1.330 1.210 1.250 135,400 -0.07(-5.30%)
Nov 14, 2019 1.390 1.390 1.271 1.320 111,373 -0.02(-1.86%)
Nov 13, 2019 1.390 1.425 1.335 1.345 91,111 -0.05(-3.93%)
Nov 12, 2019 1.510 1.510 1.380 1.400 110,315 -0.06(-4.11%)
Nov 11, 2019 1.480 1.510 1.440 1.460 34,205 +0.03(+2.10%)
Nov 08, 2019 1.400 1.470 1.400 1.430 32,800 -0.01(-0.69%)
Nov 07, 2019 1.520 1.520 1.430 1.440 39,819 -0.02(-1.37%)
Nov 06, 2019 1.530 1.530 1.460 1.460 33,414 -0.08(-5.19%)
Nov 05, 2019 1.540 1.540 1.450 1.540 47,147 +0.05(+3.27%)
Nov 04, 2019 1.490 1.500 1.440 1.491 69,405 +0.05(+3.56%)
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.