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

Enwave Corp (OP: NWVCF )

0.1894 +0.0086 (+4.76%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 23, 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 (%)
Apr 30, 2019 1.760 1.762 1.660 1.721 557,565 +0.05(+3.06%)
Apr 29, 2019 1.670 1.718 1.630 1.670 485,463 +0.09(+5.70%)
Apr 26, 2019 1.440 1.620 1.427 1.580 398,300 +0.19(+13.37%)
Apr 25, 2019 1.500 1.500 1.383 1.394 38,707 -0.02(-1.13%)
Apr 24, 2019 1.540 1.540 1.400 1.410 13,497 -0.00(-0.03%)
Apr 23, 2019 1.432 1.436 1.395 1.410 43,742 -0.03(-2.08%)
Apr 22, 2019 1.530 1.550 1.426 1.440 92,238 +0.00(+0.00%)
Apr 18, 2019 1.410 1.440 1.360 1.440 36,600 +0.03(+2.13%)
Apr 17, 2019 1.370 1.426 1.370 1.410 11,316 +0.01(+0.71%)
Apr 16, 2019 1.439 1.440 1.396 1.400 15,763 -0.01(-0.71%)
Apr 15, 2019 1.410 1.450 1.380 1.410 23,335 -0.01(-0.70%)
Apr 12, 2019 1.420 1.438 1.410 1.420 25,300 +0.02(+1.43%)
Apr 11, 2019 1.440 1.440 1.390 1.400 10,657 -0.01(-0.71%)
Apr 10, 2019 1.398 1.439 1.381 1.410 33,377 +0.00(+0.18%)
Apr 09, 2019 1.360 1.411 1.360 1.407 27,349 +0.01(+0.42%)
Apr 08, 2019 1.450 1.450 1.385 1.402 23,195 -0.01(-0.59%)
Apr 05, 2019 1.380 1.435 1.380 1.410 35,500 -0.01(-0.71%)
Apr 04, 2019 1.418 1.460 1.400 1.420 31,282 +0.00(+0.00%)
Apr 03, 2019 1.380 1.420 1.370 1.420 41,937 +0.05(+3.65%)
Apr 02, 2019 1.354 1.385 1.354 1.370 16,797 +0.02(+1.48%)
Apr 01, 2019 1.420 1.420 1.350 1.350 58,282 -0.02(-1.64%)
Mar 29, 2019 1.361 1.390 1.361 1.373 18,400 +0.01(+0.55%)
Mar 28, 2019 1.390 1.390 1.341 1.365 17,000 +0.00(+0.37%)
Mar 27, 2019 1.388 1.388 1.351 1.360 10,471 -0.02(-1.16%)
Mar 26, 2019 1.290 1.380 1.290 1.376 29,937 +0.03(+2.17%)
Mar 25, 2019 1.344 1.350 1.330 1.347 20,964 -0.00(-0.09%)
Mar 22, 2019 1.400 1.400 1.330 1.348 64,500 -0.02(-1.56%)
Mar 21, 2019 1.323 1.380 1.322 1.369 39,245 +0.01(+0.68%)
Mar 20, 2019 1.318 1.380 1.318 1.360 48,814 -0.02(-1.23%)
Mar 19, 2019 1.360 1.381 1.360 1.377 28,425 +0.01(+0.62%)
Mar 18, 2019 1.390 1.390 1.350 1.369 33,969 +0.03(+2.06%)
Mar 15, 2019 1.388 1.390 1.331 1.341 11,100 +0.00(+0.15%)
Mar 14, 2019 1.410 1.410 1.331 1.339 44,740 -0.03(-2.27%)
Mar 13, 2019 1.365 1.390 1.340 1.370 31,365 -0.02(-1.12%)
Mar 12, 2019 1.370 1.385 1.320 1.385 32,763 +0.09(+6.58%)
Mar 11, 2019 1.279 1.336 1.241 1.300 22,899 +0.02(+1.56%)
Mar 08, 2019 1.230 1.290 1.230 1.280 12,000 +0.03(+2.33%)
Mar 07, 2019 1.330 1.330 1.250 1.251 48,630 -0.06(-4.51%)
Mar 06, 2019 1.320 1.320 1.260 1.310 21,067 +0.05(+3.86%)
Mar 05, 2019 1.226 1.299 1.226 1.261 87,822 +0.04(+3.27%)
Mar 04, 2019 1.210 1.221 1.180 1.221 22,407 +0.02(+1.82%)
Mar 01, 2019 1.270 1.270 1.169 1.200 87,100 -0.04(-3.26%)
Feb 28, 2019 1.260 1.270 1.220 1.240 56,041 -0.05(-3.76%)
Feb 27, 2019 1.260 1.330 1.240 1.288 56,865 +0.06(+4.76%)
Feb 26, 2019 1.301 1.301 1.230 1.230 44,350 -0.05(-3.71%)
Feb 25, 2019 1.296 1.340 1.277 1.277 68,228 -0.01(-0.52%)
Feb 22, 2019 1.310 1.310 1.233 1.284 21,500 +0.01(+1.11%)
Feb 21, 2019 1.256 1.298 1.250 1.270 41,911 -0.02(-1.50%)
Feb 20, 2019 1.310 1.348 1.260 1.289 137,543 +0.00(+0.12%)
Feb 19, 2019 1.266 1.300 1.256 1.288 69,927 +0.03(+2.21%)
Feb 15, 2019 1.280 1.280 1.230 1.260 87,900 +0.07(+5.88%)
Feb 14, 2019 1.190 1.239 1.150 1.190 35,079 +0.01(+0.85%)
Feb 13, 2019 1.227 1.260 1.180 1.180 87,287 -0.03(-2.48%)
Feb 12, 2019 1.211 1.250 1.200 1.210 98,076 +0.02(+1.68%)
Feb 11, 2019 1.190 1.200 1.155 1.190 142,007 +0.06(+4.87%)
Feb 08, 2019 1.160 1.169 1.120 1.135 37,300 +0.00(+0.42%)
Feb 07, 2019 1.177 1.180 1.110 1.130 101,495 -0.03(-2.82%)
Feb 06, 2019 1.220 1.220 1.141 1.163 148,730 -0.03(-2.29%)
Feb 05, 2019 1.110 1.190 1.080 1.190 74,543 +0.09(+8.18%)
Feb 04, 2019 1.110 1.130 1.073 1.100 50,683 +0.01(+0.92%)
Feb 01, 2019 1.140 1.140 1.080 1.090 21,100 -0.01(-0.65%)
Jan 31, 2019 1.090 1.107 1.060 1.097 20,039 +0.05(+4.86%)
Jan 30, 2019 1.100 1.100 1.040 1.046 27,206 +0.00(+0.24%)
Jan 29, 2019 1.130 1.130 1.042 1.044 29,252 -0.05(-4.24%)
Jan 28, 2019 1.140 1.140 1.089 1.090 44,085 -0.00(-0.25%)
Jan 25, 2019 1.115 1.120 1.090 1.093 11,600 -0.00(-0.43%)
Jan 24, 2019 1.100 1.129 1.097 1.097 20,763 +0.03(+3.27%)
Jan 23, 2019 1.100 1.100 1.050 1.063 11,596 +0.01(+1.05%)
Jan 22, 2019 1.010 1.080 1.010 1.052 37,685 +0.00(+0.16%)
Jan 18, 2019 1.040 1.059 1.030 1.050 7,800 +0.01(+1.36%)
Jan 17, 2019 1.053 1.060 1.013 1.036 16,639 +0.00(+0.18%)
Jan 16, 2019 1.050 1.058 0.9990 1.034 12,669 -0.00(-0.19%)
Jan 15, 2019 1.070 1.070 1.035 1.036 27,714 -0.02(-2.18%)
Jan 14, 2019 1.048 1.060 1.040 1.059 16,487 +0.02(+2.19%)
Jan 11, 2019 1.020 1.044 1.007 1.036 46,500 +0.03(+3.30%)
Jan 10, 2019 1.020 1.020 0.9850 1.003 8,075 +0.00(+0.02%)
Jan 09, 2019 1.023 1.046 0.9703 1.003 25,640 -0.03(-3.15%)
Jan 08, 2019 1.069 1.069 1.020 1.036 19,148 -0.02(-2.29%)
Jan 07, 2019 1.080 1.080 1.022 1.060 45,392 +0.02(+2.16%)
Jan 04, 2019 1.060 1.070 1.010 1.038 55,900 +0.02(+1.73%)
Jan 03, 2019 1.032 1.098 1.010 1.020 32,537 +0.06(+5.78%)
Jan 02, 2019 0.9564 0.9643 0.9422 0.9643 3,021 -0.01(-1.45%)
Dec 31, 2018 0.9549 1.000 0.9500 0.9785 12,200 +0.00(+0.02%)
Dec 28, 2018 0.9256 1.000 0.9256 0.9783 9,200 +0.03(+3.01%)
Dec 27, 2018 0.9476 0.9764 0.9453 0.9497 7,200 +0.02(+2.34%)
Dec 26, 2018 1.080 1.080 0.9179 0.9280 21,200 -0.05(-5.31%)
Dec 24, 2018 1.140 1.140 0.9800 0.9800 2,500 +0.01(+1.03%)
Dec 21, 2018 1.000 1.016 0.9700 0.9700 25,900 -0.05(-4.62%)
Dec 20, 2018 1.028 1.028 1.017 1.017 1,510 -0.04(-3.71%)
Dec 19, 2018 1.015 1.091 1.000 1.056 21,713 +0.06(+5.66%)
Dec 18, 2018 0.9440 1.010 0.9440 0.9996 192,981 +0.07(+7.65%)
Dec 17, 2018 0.9760 0.9880 0.9180 0.9286 35,774 -0.02(-1.81%)
Dec 14, 2018 0.9319 0.9458 0.9171 0.9457 6,400 +0.02(+2.02%)
Dec 13, 2018 0.9368 0.9590 0.9186 0.9270 16,566 -0.02(-2.42%)
Dec 12, 2018 0.9388 0.9580 0.9388 0.9500 14,414 +0.01(+1.58%)
Dec 11, 2018 0.9648 0.9797 0.9303 0.9352 18,449 -0.01(-1.56%)
Dec 10, 2018 0.9748 0.9850 0.9345 0.9500 10,070 -0.02(-1.56%)
Dec 07, 2018 0.9829 0.9990 0.9632 0.9651 13,600 +0.03(+2.79%)
Dec 06, 2018 0.9725 1.000 0.9389 0.9389 39,825 -0.04(-3.90%)
Dec 04, 2018 1.042 1.050 0.9770 0.9770 18,600 -0.04(-3.97%)
Dec 03, 2018 0.9890 1.030 0.9618 1.017 16,688 +0.06(+6.09%)
Nov 30, 2018 1.018 1.019 0.9514 0.9590 3,200 +0.01(+0.64%)
Nov 29, 2018 0.9800 0.9900 0.9476 0.9529 36,033 -0.05(-4.70%)
Nov 28, 2018 1.025 1.025 0.9890 0.9999 16,910 +0.01(+1.22%)
Nov 27, 2018 1.000 1.013 0.9878 0.9878 21,435 -0.02(-2.20%)
Nov 26, 2018 1.034 1.050 1.000 1.010 54,469 -0.02(-2.40%)
Nov 23, 2018 1.014 1.035 1.014 1.035 3,100 +0.04(+4.53%)
Nov 21, 2018 0.9900 0.9900 0.9900 0 -0.04(-3.54%)
Nov 20, 2018 1.110 1.110 1.020 1.026 39,558 -0.06(-5.79%)
Nov 19, 2018 1.126 1.137 1.065 1.089 42,485 -0.04(-3.59%)
Nov 16, 2018 1.063 1.150 1.063 1.130 45,000 +0.06(+5.61%)
Nov 15, 2018 1.066 1.090 0.9990 1.070 60,640 +0.00(+0.03%)
Nov 14, 2018 1.100 1.120 1.060 1.070 11,640 -0.01(-1.12%)
Nov 13, 2018 1.160 1.160 1.080 1.082 16,993 -0.10(-8.84%)
Nov 12, 2018 1.214 1.214 1.160 1.187 13,575 -0.02(-1.93%)
Nov 09, 2018 1.220 1.220 1.200 1.210 22,000 -0.03(-2.03%)
Nov 08, 2018 1.203 1.246 1.203 1.235 12,561 +0.04(+3.28%)
Nov 07, 2018 1.194 1.220 1.160 1.196 32,970 -0.01(-1.04%)
Nov 06, 2018 1.199 1.209 1.190 1.209 20,805 +0.04(+3.85%)
Nov 05, 2018 1.160 1.168 1.150 1.164 21,437 +0.02(+1.96%)
Nov 02, 2018 1.140 1.150 1.109 1.141 23,300 +0.02(+1.91%)
Nov 01, 2018 1.129 1.139 1.120 1.120 16,911 -0.01(-0.88%)
Oct 31, 2018 1.110 1.130 1.101 1.130 4,435 +0.05(+4.23%)
Oct 30, 2018 1.130 1.130 1.070 1.084 45,088 -0.03(-2.34%)
Oct 29, 2018 1.103 1.140 1.100 1.110 13,772 +0.00(+0.17%)
Oct 26, 2018 1.140 1.140 1.080 1.108 25,500 -0.04(-3.64%)
Oct 25, 2018 1.123 1.150 1.097 1.150 57,103 +0.03(+2.68%)
Oct 24, 2018 1.150 1.160 1.116 1.120 39,250 -0.04(-3.85%)
Oct 23, 2018 1.210 1.210 1.140 1.165 50,853 -0.05(-4.45%)
Oct 22, 2018 1.220 1.223 1.190 1.219 48,265 +0.01(+0.80%)
Oct 19, 2018 1.248 1.268 1.190 1.209 66,800 -0.03(-2.07%)
Oct 18, 2018 1.231 1.330 1.230 1.235 73,659 +0.06(+4.66%)
Oct 17, 2018 1.182 1.200 1.159 1.180 91,420 +0.00(+0.04%)
Oct 16, 2018 1.163 1.250 1.155 1.179 127,498 +0.03(+2.57%)
Oct 15, 2018 1.118 1.200 1.108 1.150 137,662 +0.05(+4.13%)
Oct 12, 2018 1.080 1.120 1.060 1.104 129,600 +0.00(+0.40%)
Oct 11, 2018 1.108 1.150 1.040 1.100 146,302 -0.01(-0.90%)
Oct 10, 2018 1.146 1.250 1.100 1.110 124,723 -0.03(-2.61%)
Oct 09, 2018 1.120 1.400 1.114 1.140 315,326 -0.24(-17.41%)
Oct 08, 2018 1.190 1.400 1.140 1.380 195,722 +0.25(+22.12%)
Oct 05, 2018 1.200 1.200 1.100 1.130 189,400 +0.03(+2.73%)
Oct 04, 2018 1.053 1.137 1.053 1.100 432,894 +0.05(+4.77%)
Oct 03, 2018 1.000 1.055 0.9800 1.050 316,997 +0.08(+8.80%)
Oct 02, 2018 0.9850 0.9850 0.9650 0.9650 1,752 -0.02(-2.33%)
Oct 01, 2018 1.000 1.000 0.9880 0.9880 1,580 +0.02(+2.16%)
Sep 25, 2018 0.9671 0.9671 0.9671 0 +0.00(+0.45%)
Sep 24, 2018 0.9720 0.9732 0.9628 0.9628 8,300 +0.01(+1.34%)
Sep 20, 2018 0.9501 0.9501 0.9501 0 -0.03(-3.49%)
Sep 19, 2018 0.9313 0.9940 0.9290 0.9845 15,900 +0.03(+2.78%)
Sep 18, 2018 0.9579 0.9579 0.9579 0.9579 415 +0.01(+0.92%)
Sep 17, 2018 0.9492 0.9492 0.9492 0.9492 100 -0.02(-2.03%)
Sep 14, 2018 0.9612 0.9689 0.9612 0.9689 500 +0.05(+5.54%)
Sep 13, 2018 0.9188 0.9669 0.9180 0.9180 16,000 +0.00(+0.23%)
Sep 12, 2018 0.9440 0.9440 0.9159 0.9159 4,200 +0.00(+0.46%)
Sep 11, 2018 0.8989 0.9120 0.8914 0.9117 5,343 -0.01(-1.04%)
Sep 10, 2018 0.9393 0.9393 0.9142 0.9213 24,295 +0.03(+3.75%)
Sep 07, 2018 0.9071 0.9081 0.8880 0.8880 8,300 -0.01(-0.78%)
Sep 06, 2018 0.9070 0.9072 0.8871 0.8950 19,820 -0.03(-3.26%)
Sep 05, 2018 0.9198 0.9347 0.9196 0.9252 28,000 -0.01(-1.07%)
Sep 04, 2018 0.9070 0.9377 0.9070 0.9352 21,346 +0.03(+3.11%)
Aug 31, 2018 0.9070 0.9070 0.9070 0 -0.03(-3.61%)
Aug 30, 2018 0.9608 0.9608 0.9336 0.9410 3,490 -0.01(-1.54%)
Aug 29, 2018 0.9773 0.9788 0.9513 0.9557 19,850 -0.01(-0.76%)
Aug 28, 2018 0.9630 0.9630 0.9630 0.9630 300 +0.03(+3.47%)
Aug 27, 2018 0.9250 0.9307 0.9200 0.9307 5,000 +0.01(+0.83%)
Aug 24, 2018 0.9721 0.9721 0.9230 0.9230 1,300 +0.02(+1.78%)
Aug 23, 2018 0.9000 0.9069 0.9000 0.9069 1,500 -0.03(-3.57%)
Aug 22, 2018 0.9405 0.9405 0.9405 0.9405 3,000 -0.01(-0.58%)
Aug 21, 2018 0.9500 0.9500 0.9460 0.9460 800 -0.01(-0.63%)
Aug 20, 2018 0.9590 0.9590 0.9520 0.9520 895 -0.02(-1.55%)
Aug 17, 2018 0.9670 0.9748 0.9670 0.9670 900 -0.00(-0.34%)
Aug 16, 2018 0.9495 0.9703 0.9490 0.9703 4,700 +0.05(+5.09%)
Aug 15, 2018 0.9503 0.9503 0.9233 0.9233 9,195 -0.03(-2.81%)
Aug 14, 2018 0.9500 0.9500 0.9500 0.9500 1,245 +0.00(+0.06%)
Aug 10, 2018 0.9494 0.9494 0.9494 0 -0.01(-1.00%)
Aug 07, 2018 0.9590 0.9590 0.9590 0 -0.07(-6.89%)
Aug 06, 2018 1.048 1.048 0.9300 1.030 450 +0.06(+6.61%)
Aug 03, 2018 0.9622 0.9998 0.9299 0.9661 43,000 +0.02(+1.81%)
Aug 02, 2018 0.9643 0.9643 0.9489 0.9489 7,000 -0.01(-1.47%)
Aug 01, 2018 0.9631 0.9631 0.9631 0.9631 5,000 -0.03(-3.12%)
Jul 31, 2018 0.9853 0.9941 0.9853 0.9941 5,300 +0.02(+2.56%)
Jul 30, 2018 0.9490 0.9700 0.9490 0.9693 10,400 -0.03(-3.07%)
Jul 26, 2018 1.000 1.000 1.000 0 +0.00(+0.32%)
Jul 25, 2018 0.9850 0.9968 0.9815 0.9968 2,000 +0.03(+2.76%)
Jul 23, 2018 0.9700 0.9700 0.9700 60 -0.07(-6.73%)
Jul 20, 2018 1.032 1.040 1.032 1.040 800 +0.03(+2.97%)
Jul 19, 2018 1.010 1.010 1.010 1.010 240 +0.02(+1.72%)
Jul 18, 2018 0.9959 0.9959 0.9908 0.9929 800 +0.01(+1.30%)
Jul 17, 2018 0.9889 0.9908 0.9802 0.9802 2,250 -0.01(-1.19%)
Jul 13, 2018 0.9920 0.9920 0.9920 0 +0.00(+0.08%)
Jul 12, 2018 0.9932 0.9932 0.9778 0.9912 8,450 +0.01(+0.83%)
Jul 11, 2018 0.9830 0.9830 0.9830 0.9830 400 +0.01(+1.34%)
Jul 10, 2018 0.9700 0.9700 0.9700 0.9700 850 -0.01(-0.51%)
Jul 09, 2018 0.9749 0.9750 0.9749 0.9750 1,550 +0.00(+0.17%)
Jul 06, 2018 0.9860 0.9959 0.9700 0.9733 10,856 +0.01(+0.54%)
Jul 05, 2018 0.9681 0.9681 0.9681 0.9681 1,000 +0.02(+2.30%)
Jul 03, 2018 0.9463 0.9463 0.9463 0 -0.05(-5.37%)
Jul 02, 2018 0.9100 1.000 0.9100 1.000 5,750 +0.05(+4.84%)
Jun 29, 2018 0.9761 0.9761 0.9522 0.9538 20,499 -0.01(-1.47%)
Jun 28, 2018 0.9500 0.9780 0.9381 0.9680 14,590 +0.05(+4.92%)
Jun 27, 2018 0.9450 0.9703 0.9226 0.9226 12,085 +0.06(+6.55%)
Jun 26, 2018 0.9450 0.9450 0.8320 0.8659 23,572 -0.11(-10.83%)
Jun 25, 2018 0.9711 0.9711 0.9711 0.9711 1,500 -0.00(-0.47%)
Jun 22, 2018 0.9546 0.9757 0.9546 0.9757 5,490 +0.04(+4.58%)
Jun 21, 2018 0.9330 0.9330 0.9330 0.9330 900 -0.02(-2.00%)
Jun 20, 2018 0.9357 0.9520 0.9357 0.9520 2,500 -0.01(-1.02%)
Jun 19, 2018 0.9618 0.9618 0.9618 0.9618 600 -0.08(-8.10%)
Jun 12, 2018 1.047 1.047 1.047 25 +0.05(+4.63%)
Jun 11, 2018 1.000 1.000 1.000 1.000 2,000 +0.01(+1.04%)
Jun 08, 2018 0.9840 0.9900 0.9840 0.9900 4,000 +0.01(+1.02%)
Jun 07, 2018 0.9800 0.9800 0.9800 0.9800 2,000 -0.02(-2.29%)
Jun 06, 2018 1.020 1.020 1.000 1.003 28,700 -0.02(-1.52%)
Jun 05, 2018 1.007 1.020 1.007 1.019 3,700 -0.01(-1.11%)
Jun 04, 2018 1.030 1.030 1.030 1.030 1,500 +0.00(+0.00%)
May 30, 2018 1.030 1.030 1.030 0 +0.00(+0.00%)
May 29, 2018 1.050 1.052 1.030 1.030 18,600 -0.03(-2.80%)
May 25, 2018 1.060 1.060 1.060 0 -0.03(-2.78%)
May 24, 2018 1.058 1.090 1.058 1.090 9,500 +0.04(+3.81%)
May 23, 2018 1.075 1.075 1.050 1.050 3,100 -0.05(-4.55%)
May 22, 2018 1.120 1.120 1.100 1.100 3,000 +0.04(+3.77%)
May 21, 2018 1.060 1.060 1.060 1.060 4,060 -0.02(-1.85%)
May 18, 2018 1.075 1.080 1.075 1.080 600 -0.01(-0.92%)
May 16, 2018 1.090 1.090 1.090 0 +0.01(+0.93%)
May 15, 2018 1.100 1.100 1.080 1.080 9,360 -0.05(-4.77%)
May 11, 2018 1.134 1.134 1.134 0 +0.03(+3.10%)
May 10, 2018 1.100 1.100 1.100 1.100 840 +0.00(+0.23%)
May 09, 2018 1.098 1.098 1.098 1.098 500 -0.03(-2.41%)
May 07, 2018 1.125 1.125 1.125 0 -0.03(-2.21%)
May 04, 2018 1.125 1.150 1.125 1.150 2,890 +0.04(+3.60%)
May 03, 2018 1.110 1.110 1.110 1.110 500 -0.06(-5.13%)
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.