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 (%)
Aug 30, 2019 1.740 1.740 1.640 1.710 47,400 +0.07(+4.27%)
Aug 29, 2019 1.710 1.730 1.575 1.640 135,007 -0.07(-4.01%)
Aug 28, 2019 1.650 1.740 1.650 1.709 44,364 -0.01(-0.37%)
Aug 27, 2019 1.734 1.748 1.660 1.715 64,509 -0.00(-0.29%)
Aug 26, 2019 1.610 1.734 1.610 1.720 75,591 +0.05(+2.77%)
Aug 23, 2019 1.740 1.740 1.672 1.674 84,100 -0.04(-2.62%)
Aug 22, 2019 1.685 1.755 1.681 1.719 106,008 -0.01(-0.66%)
Aug 21, 2019 1.737 1.780 1.730 1.730 51,826 +0.00(+0.00%)
Aug 20, 2019 1.699 1.764 1.666 1.730 190,294 +0.05(+2.74%)
Aug 19, 2019 1.727 1.740 1.680 1.684 101,228 -0.02(-1.24%)
Aug 16, 2019 1.739 1.780 1.680 1.705 190,000 -0.02(-1.16%)
Aug 15, 2019 1.707 1.760 1.680 1.725 68,713 +0.03(+1.82%)
Aug 14, 2019 1.780 1.820 1.694 1.694 319,944 -0.09(-4.82%)
Aug 13, 2019 1.810 1.820 1.740 1.780 68,290 -0.03(-1.62%)
Aug 12, 2019 1.880 1.880 1.780 1.809 71,210 -0.04(-2.17%)
Aug 09, 2019 1.850 1.850 1.804 1.849 96,200 +0.02(+1.06%)
Aug 08, 2019 1.840 1.960 1.800 1.830 84,305 -0.01(-0.54%)
Aug 07, 2019 1.839 1.900 1.780 1.840 190,744 +0.01(+0.27%)
Aug 06, 2019 1.950 1.990 1.810 1.835 206,441 -0.15(-7.32%)
Aug 05, 2019 1.940 1.990 1.900 1.980 227,839 +0.08(+4.21%)
Aug 02, 2019 1.910 1.930 1.850 1.900 228,800 +0.01(+0.53%)
Aug 01, 2019 1.820 1.900 1.803 1.890 326,575 +0.06(+3.56%)
Jul 31, 2019 1.800 1.848 1.754 1.825 145,582 +0.09(+5.49%)
Jul 30, 2019 1.690 1.760 1.690 1.730 86,110 +0.01(+0.52%)
Jul 29, 2019 1.730 1.791 1.710 1.721 60,306 -0.07(-4.12%)
Jul 26, 2019 1.700 1.800 1.700 1.795 46,300 +0.02(+1.41%)
Jul 25, 2019 1.756 1.810 1.700 1.770 45,485 +0.02(+1.37%)
Jul 24, 2019 1.725 1.810 1.710 1.746 73,638 -0.00(-0.03%)
Jul 23, 2019 1.825 1.825 1.715 1.747 86,637 -0.09(-5.03%)
Jul 22, 2019 1.900 1.940 1.810 1.839 102,087 -0.06(-3.21%)
Jul 19, 2019 1.870 1.915 1.830 1.900 201,700 +0.04(+1.93%)
Jul 18, 2019 1.790 1.900 1.730 1.864 347,379 +0.10(+5.91%)
Jul 17, 2019 1.737 1.780 1.718 1.760 34,981 +0.01(+0.57%)
Jul 16, 2019 1.740 1.790 1.738 1.750 14,437 +0.02(+1.16%)
Jul 15, 2019 2.000 2.000 1.725 1.730 54,391 +0.00(+0.00%)
Jul 12, 2019 1.722 1.744 1.700 1.730 76,100 +0.00(+0.17%)
Jul 11, 2019 1.764 1.795 1.710 1.727 62,246 -0.02(-1.19%)
Jul 10, 2019 1.754 1.985 1.712 1.748 72,360 -0.01(-0.64%)
Jul 09, 2019 1.800 1.800 1.730 1.759 61,492 -0.04(-2.28%)
Jul 08, 2019 1.870 1.870 1.750 1.800 62,998 -0.04(-2.17%)
Jul 05, 2019 1.810 1.940 1.775 1.840 124,000 -0.08(-4.07%)
Jul 03, 2019 2.060 2.060 1.880 1.918 47,000 +0.02(+0.95%)
Jul 02, 2019 1.834 2.100 1.780 1.900 122,968 -0.02(-1.04%)
Jul 01, 2019 2.090 2.090 1.830 1.920 162,614 +0.09(+4.92%)
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%)
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.