DRWI

DragonWave Inc Historical Stock Prices

$0.2605
*  
0.0105
4.2%
Get DRWI Alerts
*Delayed - data as of Jul. 29, 2015 12:57 ET  -  Find a broker to begin trading DRWI now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    DRWI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:57  0.252  0.2638  0.252  0.2605 174,930
07/28/2015 0.229 0.258 0.2213 0.25 320,991
07/27/2015 0.201 0.2699 0.201 0.23 592,043
07/24/2015 0.31 0.3448 0.19 0.2541 2,262,119
07/23/2015 0.345 0.36 0.345 0.3557 184,437
07/22/2015 0.364 0.37 0.3412 0.3492 282,074
07/21/2015 0.37 0.395 0.359 0.359 259,686
07/20/2015 0.415 0.44 0.3571 0.39 508,622
07/17/2015 0.45 0.45 0.42 0.423 64,725
07/16/2015 0.43 0.45 0.43 0.44 141,944
07/15/2015 0.465 0.465 0.4287 0.43 297,119
07/14/2015 0.45 0.468 0.4462 0.46 165,574
07/13/2015 0.476 0.51 0.445 0.445 250,605
07/10/2015 0.5002 0.5002 0.4682 0.48 94,209
07/09/2015 0.51 0.51 0.4407 0.479 338,297
07/08/2015 0.506 0.5289 0.496 0.496 133,439
07/07/2015 0.522 0.53 0.51 0.512 222,434
07/06/2015 0.524 0.54 0.5122 0.5275 175,313
07/02/2015 0.51 0.5491 0.51 0.512 124,920
07/01/2015 0.52 0.538 0.5 0.504 296,573
06/30/2015 0.52 0.538 0.5 0.504 95,067
06/29/2015 0.5359 0.5599 0.5312 0.5312 154,766
06/26/2015 0.538 0.5599 0.5246 0.532 271,350
06/25/2015 0.545 0.55 0.53 0.55 84,274
06/24/2015 0.544 0.55 0.5301 0.545 42,477
06/23/2015 0.5402 0.56 0.5326 0.54 69,425
06/22/2015 0.52 0.55 0.5194 0.55 144,229
06/19/2015 0.55 0.5572 0.5186 0.5186 104,402
06/18/2015 0.5635 0.5635 0.533 0.5469 39,533
06/17/2015 0.5502 0.56 0.5329 0.56 83,095
06/16/2015 0.566 0.569 0.54 0.557 125,711
06/15/2015 0.551 0.57 0.5423 0.5698 116,945
06/12/2015 0.565 0.573 0.55 0.5586 75,708
06/11/2015 0.55 0.5859 0.5476 0.56 100,501
06/10/2015 0.5858 0.5858 0.56 0.5788 115,624
06/09/2015 0.56 0.5937 0.541 0.5859 90,560
06/08/2015 0.588 0.6068 0.535 0.5505 123,619
06/05/2015 0.6 0.618 0.58 0.593 126,412
06/04/2015 0.58 0.643 0.58 0.6027 532,664
06/03/2015 0.6 0.6198 0.58 0.6051 72,115
06/02/2015 0.61 0.6198 0.6 0.6001 44,122
06/01/2015 0.62 0.6203 0.59 0.6 46,520
05/29/2015 0.604 0.61 0.58 0.6099 61,725
05/28/2015 0.58 0.604 0.58 0.604 26,995
05/27/2015 0.586 0.61 0.58 0.608 82,440
05/26/2015 0.6 0.62 0.5813 0.5843 160,954
05/22/2015 0.6002 0.6216 0.59 0.6093 89,251
05/21/2015 0.6 0.6318 0.5944 0.6096 73,434
05/20/2015 0.6302 0.6431 0.5934 0.603 230,548
05/19/2015 0.66 0.67 0.6349 0.6466 36,633
05/18/2015 0.66 0.69 0.66 0.6654 102,965
05/15/2015 0.66 0.69 0.66 0.6654 441,714
05/14/2015 0.5839 0.62 0.5839 0.6197 233,727
05/13/2015 0.56 0.625 0.5002 0.5802 959,640
05/12/2015 0.6718 0.6794 0.653 0.66 207,432
05/11/2015 0.6898 0.71 0.666 0.6718 174,635
05/08/2015 0.7123 0.7124 0.6895 0.6895 39,443
05/07/2015 0.71 0.71 0.68 0.6998 79,124
05/06/2015 0.73 0.75 0.67 0.67 167,924
05/05/2015 0.75 0.75 0.7251 0.74 39,642
05/04/2015 0.7499 0.75 0.71 0.7389 64,386
05/01/2015 0.73 0.75 0.72 0.7419 49,087
04/30/2015 0.75 0.76 0.725 0.73 57,416
04/29/2015 0.77 0.77 0.74 0.76 63,339
04/28/2015 0.7511 0.7699 0.7391 0.753 135,824
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?