pdvWireless, Inc. Common Stock Historical Stock Prices

PDVW 
$23.1
*  
0.75
3.36%
Get PDVW Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading PDVW 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

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

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

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.
16:00 22.40 23.25 22.40 23.10 13,778
12/02/2016 22.4 23.25 22.4 23.1 13,778
12/01/2016 23.5 23.95 22.1 22.35 29,855
11/30/2016 24.6 25.05 23.55 23.6 39,311
11/29/2016 24.85 25.1 24.4 24.5 20,385
11/28/2016 24.95 25.2 24.55 24.9 18,772
11/25/2016 24.75 25.35 24.75 25.15 9,502
11/23/2016 24.75 25.2 24.35 24.55 29,520
11/22/2016 25.25 25.525 24.65 25.1 22,141
11/21/2016 24.95 25.7 24.7 25.35 29,687
11/18/2016 24.85 25.05 24.35 25 37,267
11/17/2016 24.7 25.1 24.25 24.8 32,545
11/16/2016 24.425 24.9 22.65 24.5 31,479
11/15/2016 24.7 24.7 23.7 24.4 22,999
11/14/2016 24.4 24.8 24.15 24.5 56,648
11/11/2016 22.65 24.35 22.65 24.15 78,776
11/10/2016 23.05 23.475 21.75 22.5 61,241
11/09/2016 22.55 23 21.6 22.9 54,566
11/08/2016 22.25 23.4 21.7 23.2 44,514
11/07/2016 22.6 22.6 21.5 22.25 105,424
11/04/2016 22.05 22.4 21.65 21.9 46,563
11/03/2016 23.7 23.9 22.25 22.8 39,898
11/02/2016 23.35 23.4 22.1 23 47,496
11/01/2016 23.5 25.525 23.1 23.2 39,206
10/31/2016 23.95 23.95 23.15 23.6 19,767
10/28/2016 23.85 24.25 23.8 24.1 18,887
10/27/2016 24.85 25.1 23.9 23.95 15,689
10/26/2016 25 25.1 23.95 24.8 42,148
10/25/2016 25.35 25.35 24.3 24.3 23,662
10/24/2016 25.45 25.725 25.05 25.45 36,733
10/21/2016 25.4 25.6 24.575 25 16,096
10/20/2016 26 26 25.05 25.8 27,240
10/19/2016 25.45 26.2 25.45 25.75 25,485
10/18/2016 25.45 26.55 24.95 25.8 42,620
10/17/2016 25.55 26.1 23.8 24.95 26,152
10/14/2016 25.52 26.58 24.79 24.83 27,297
10/13/2016 27.52 27.52 25.11 25.23 44,321
10/12/2016 25.99 27.45 25.31 27.27 64,682
10/11/2016 24.6 26.13 24.33 25.76 59,956
10/10/2016 23.92 24.94 23.386 24.89 43,196
10/07/2016 23.89 24.36 23.57 23.71 26,962
10/06/2016 24.05 24.09 23.22 23.99 25,896
10/05/2016 24.01 24.47 22.8301 23.81 32,696
10/04/2016 24.07 24.1 23.6 24.06 28,884
10/03/2016 22.64 24.44 22.53 24.03 77,317
09/30/2016 22.91 23.67 22.725 22.9 48,723
09/29/2016 23.59 23.59 21.74 22.72 24,009
09/28/2016 24.86 24.999 23.09 23.51 40,384
09/27/2016 22.69 25.43 22.58 24.76 131,631
09/26/2016 21.08 22.79 21.08 22.55 35,789
09/23/2016 21.749 22.7 21.74 22.26 28,603
09/22/2016 21.94 22.35 21.92 22.03 30,546
09/21/2016 21.82 22.8999 21.66 22.03 35,574
09/20/2016 21.96 22.03 21.6 21.75 31,702
09/19/2016 21.27 21.94 21.27 21.7 34,284
09/16/2016 21.03 21.48 20.63 21.32 113,515
09/15/2016 20.8 21.4199 20.52 20.92 28,080
09/14/2016 20.5 21.145 20.295 20.82 37,279
09/13/2016 21 21.32 20.37 20.66 43,492
09/12/2016 20.92 21.49 20.92 21.35 47,345
09/09/2016 21.92 21.92 20.705 20.75 54,574
09/08/2016 21.77 22.09 21.575 21.84 29,797
09/07/2016 23 23.86 21.61 22.03 72,943
09/06/2016 24.2 24.2 22.56 22.71 33,600
09/02/2016 24.06 24.3 23.66 24.2 23,052
*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?