DRWI

DragonWave Inc Historical Stock Prices

$1.57
*  
0.05
3.29%
Get DRWI Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading DRWI now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.53  1.62  1.52  1.57 1,056,191
07/29/2014 1.53 1.62 1.52 1.57 1,056,191
07/28/2014 1.6 1.6 1.52 1.52 711,411
07/25/2014 1.67 1.75 1.53 1.595 3,390,378
07/24/2014 1.97 1.98 1.86 1.86 666,986
07/23/2014 1.96 1.99 1.91 1.95 172,158
07/22/2014 1.99 2.0799 1.95 1.95 503,633
07/21/2014 1.9 2.08 1.82 2.04 1,008,049
07/18/2014 1.92 1.94 1.86 1.91 398,562
07/17/2014 2 2.02 1.93 1.93 490,665
07/16/2014 2.04 2.07 1.96 2 839,424
07/15/2014 2.03 2.03 1.89 1.99 1,844,288
07/14/2014 2.25 2.26 2.06 2.07 1,446,402
07/11/2014 2.37 2.4 2.24 2.27 1,467,060
07/10/2014 2.35 2.55 2.21 2.37 4,554,399
07/09/2014 2.25 2.3 2.13 2.24 877,688
07/08/2014 2.31 2.32 2.1 2.23 1,377,843
07/07/2014 2.34 2.45 2.28 2.35 1,634,837
07/03/2014 2.19 2.26 2.12 2.26 1,208,893
07/02/2014 2.12 2.2 2.0101 2.14 1,883,969
07/01/2014 2.1 2.14 1.97 1.98 1,556,378
06/30/2014 1.95 2.121 1.95 2.1 3,074,253
06/27/2014 1.82 2.05 1.7738 1.93 8,720,187
06/26/2014 1.6 1.71 1.5799 1.6907 2,759,247
06/25/2014 1.46 1.5301 1.46 1.5 256,118
06/24/2014 1.58 1.58 1.43 1.46 497,186
06/23/2014 1.4701 1.57 1.4701 1.55 560,416
06/20/2014 1.47 1.5 1.46 1.46 191,587
06/19/2014 1.59 1.6 1.47 1.49 293,179
06/18/2014 1.41 1.5401 1.41 1.54 960,101
06/17/2014 1.36 1.43 1.36 1.41 286,959
06/16/2014 1.32 1.41 1.32 1.38 427,437
06/13/2014 1.29 1.31 1.26 1.31 75,484
06/12/2014 1.28 1.31 1.25 1.3 212,132
06/11/2014 1.33 1.33 1.26 1.28 483,696
06/10/2014 1.38 1.39 1.31 1.33 330,374
06/09/2014 1.39 1.4 1.35 1.36 332,891
06/06/2014 1.35 1.48 1.34 1.36 1,120,078
06/05/2014 1.4 1.42 1.32 1.35 991,057
06/04/2014 1.41 1.77 1.39 1.42 9,025,766
06/03/2014 1.25 1.26 1.1999 1.222 195,506
06/02/2014 1.3 1.3107 1.26 1.27 178,576
05/30/2014 1.33 1.38 1.3 1.31 208,946
05/29/2014 1.37 1.4082 1.27 1.37 616,462
05/28/2014 1.39 1.5 1.34 1.4 2,739,335
05/27/2014 1.25 1.279 1.23 1.27 175,013
05/23/2014 1.2 1.23 1.19 1.22 99,991
05/22/2014 1.18 1.23 1.18 1.22 125,986
05/21/2014 1.2 1.22 1.16 1.19 79,206
05/20/2014 1.25 1.25 1.18 1.2 93,528
05/19/2014 1.28 1.28 1.2 1.24 163,520
05/16/2014 1.12 1.28 1.1 1.27 670,612
05/15/2014 1.17 1.29 1.1 1.1 842,677
05/14/2014 1.28 1.28 1.23 1.25 161,728
05/13/2014 1.27 1.28 1.24 1.25 176,474
05/12/2014 1.25 1.3 1.25 1.28 83,388
05/09/2014 1.27 1.31 1.25 1.25 179,819
05/08/2014 1.27 1.33 1.249 1.28 198,689
05/07/2014 1.37 1.37 1.25 1.26 338,550
05/06/2014 1.32 1.38 1.31 1.37 139,889
05/05/2014 1.31 1.37 1.28 1.31 194,523
05/02/2014 1.33 1.34 1.293 1.31 108,012
05/01/2014 1.37 1.38 1.2801 1.32 129,803
04/30/2014 1.41 1.43 1.35 1.38 96,996
04/29/2014 1.27 1.429 1.251 1.4 274,113
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?