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

Enwave Corp (OP: NWVCF )

0.1810 +0.0002 (+0.11%)
Streaming Delayed Price Updated: 1:45 PM 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 (%)
Jun 28, 2019 1.873 1.880 1.800 1.830 53,700 -0.01(-0.71%)
Jun 27, 2019 1.980 1.980 1.785 1.843 52,410 +0.08(+4.31%)
Jun 26, 2019 1.750 1.790 1.610 1.767 190,180 +0.04(+2.38%)
Jun 25, 2019 1.980 1.980 1.700 1.726 100,086 -0.09(-4.86%)
Jun 24, 2019 2.100 2.100 1.801 1.814 298,910 -0.06(-2.98%)
Jun 21, 2019 1.990 2.020 1.870 1.870 131,300 -0.16(-7.75%)
Jun 20, 2019 2.020 2.027 1.995 2.027 141,509 +0.03(+1.40%)
Jun 19, 2019 1.981 2.030 1.942 1.999 151,734 +0.03(+1.56%)
Jun 18, 2019 1.980 2.000 1.950 1.968 71,563 +0.02(+0.94%)
Jun 17, 2019 1.899 1.970 1.890 1.950 123,848 +0.01(+0.52%)
Jun 14, 2019 1.926 1.960 1.925 1.940 56,500 -0.02(-1.02%)
Jun 13, 2019 1.985 1.990 1.918 1.960 108,707 +0.00(+0.01%)
Jun 12, 2019 1.975 2.030 1.950 1.960 173,415 -0.02(-1.02%)
Jun 11, 2019 1.960 2.010 1.900 1.980 198,449 +0.02(+0.82%)
Jun 10, 2019 1.950 1.964 1.859 1.964 441,291 +0.11(+6.16%)
Jun 07, 2019 1.778 1.930 1.772 1.850 165,100 +0.09(+5.11%)
Jun 06, 2019 1.714 1.792 1.675 1.760 120,917 +0.03(+2.03%)
Jun 05, 2019 1.769 1.800 1.700 1.725 85,399 -0.04(-2.51%)
Jun 04, 2019 1.720 1.770 1.710 1.770 151,234 +0.06(+3.48%)
Jun 03, 2019 1.776 1.820 1.705 1.710 120,595 -0.05(-2.76%)
May 31, 2019 1.800 1.800 1.730 1.759 55,200 -0.02(-1.20%)
May 30, 2019 1.750 1.790 1.746 1.780 81,258 +0.03(+1.71%)
May 29, 2019 1.780 1.800 1.750 1.750 252,262 -0.01(-0.57%)
May 28, 2019 1.800 1.800 1.730 1.760 78,472 +0.00(+0.00%)
May 24, 2019 1.743 1.765 1.720 1.760 53,700 +0.01(+0.57%)
May 23, 2019 1.803 1.803 1.739 1.750 132,724 -0.05(-2.68%)
May 22, 2019 1.860 1.860 1.747 1.798 116,004 -0.00(-0.16%)
May 21, 2019 1.720 1.832 1.700 1.801 115,100 +0.07(+4.10%)
May 20, 2019 1.800 1.800 1.680 1.730 143,105 +0.03(+1.76%)
May 17, 2019 1.655 1.704 1.655 1.700 59,600 +0.02(+1.19%)
May 16, 2019 1.700 1.700 1.643 1.680 78,813 +0.08(+5.00%)
May 15, 2019 1.720 1.720 1.600 1.600 163,978 -0.08(-4.76%)
May 14, 2019 1.680 1.705 1.650 1.680 59,944 +0.01(+0.60%)
May 13, 2019 1.703 1.730 1.650 1.670 96,856 -0.04(-2.33%)
May 10, 2019 1.681 1.732 1.667 1.710 77,400 +0.06(+3.62%)
May 09, 2019 1.730 1.775 1.650 1.650 171,431 -0.11(-6.37%)
May 08, 2019 1.809 1.850 1.762 1.762 118,337 -0.07(-4.08%)
May 07, 2019 1.960 1.960 1.776 1.837 228,884 -0.02(-1.14%)
May 06, 2019 1.780 1.860 1.738 1.858 419,399 +0.07(+3.71%)
May 03, 2019 1.750 1.800 1.710 1.792 152,100 +0.06(+3.58%)
May 02, 2019 1.740 1.740 1.650 1.730 189,881 +0.01(+0.87%)
May 01, 2019 1.780 1.780 1.657 1.715 224,780 -0.01(-0.35%)
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%)
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.