Home > Quotes > WAVX > Historical Prices
WAVX

Wave Systems Corp. Historical Stock Prices

$0.42
*  
0.019
  negative  
4.33%
Get WAVX Alerts
*Delayed - data as of Jun. 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 14-MAR-2013 TO 14-JUN-2013

Date Open High Low Close/Last Volume
16:00  0.4425  0.4498  0.40  0.42 153,188
06/14/2013 0.43 0.4585 0.4117 0.439 94,400
06/13/2013 0.44 0.4538 0.43 0.43 108,095
06/12/2013 0.4313 0.4698 0.43 0.4399 150,990
06/11/2013 0.478 0.4978 0.4314 0.4379 666,073
06/10/2013 0.448 0.46 0.4301 0.4598 164,993
06/07/2013 0.458 0.46 0.4226 0.44 318,358
06/06/2013 0.4499 0.47 0.4307 0.46 296,727
06/05/2013 0.45 0.454 0.416 0.4311 132,145
06/04/2013 0.485 0.485 0.413 0.4299 265,026
06/03/2013 0.381 0.47 0.3798 0.46 556,821
05/31/2013 0.38 0.3899 0.3715 0.38 323,442
05/30/2013 0.37 0.387 0.37 0.375 178,031
05/29/2013 0.38 0.38 0.3701 0.38 224,772
05/28/2013 0.39 0.4015 0.37 0.37 1,024,360
05/24/2013 0.4 0.4 0.39 0.39 115,591
05/23/2013 0.392 0.4094 0.39 0.39 261,280
05/22/2013 0.401 0.408 0.391 0.407 275,161
05/21/2013 0.381 0.41 0.381 0.4001 326,991
05/20/2013 0.406 0.43 0.38 0.3901 1,057,538
05/17/2013 0.4451 0.455 0.406 0.406 937,918
05/16/2013 0.425 0.4451 0.425 0.4451 448,478
05/15/2013 0.42 0.4311 0.4102 0.4287 464,358
05/14/2013 0.41 0.4205 0.4053 0.4175 565,794
05/13/2013 0.429 0.439 0.4051 0.4206 577,770
05/10/2013 0.488 0.488 0.4011 0.43 2,049,906
05/09/2013 0.4715 0.4945 0.428 0.4899 1,262,606
05/08/2013 0.48 0.4948 0.475 0.4751 405,662
05/07/2013 0.48 0.4896 0.4717 0.4804 173,609
05/06/2013 0.5 0.5 0.482 0.49 114,551
05/03/2013 0.5 0.5 0.49 0.5 228,306
05/02/2013 0.48 0.5 0.48 0.4979 167,760
05/01/2013 0.48 0.4944 0.4704 0.4825 184,082
04/30/2013 0.48 0.49 0.47 0.4801 336,114
04/29/2013 0.48 0.48 0.456 0.465 376,555
04/26/2013 0.49 0.49 0.46 0.469 561,767
04/25/2013 0.48 0.485 0.456 0.47 632,251
04/24/2013 0.48 0.48 0.44 0.4507 2,582,048
04/23/2013 0.62 0.65 0.61 0.62 129,560
04/22/2013 0.62 0.65 0.6025 0.61 162,950
04/19/2013 0.65 0.65 0.62 0.62 63,808
04/18/2013 0.6599 0.6599 0.62 0.6469 60,339
04/17/2013 0.64 0.67 0.62 0.65 118,671
04/16/2013 0.6 0.6597 0.6 0.65 49,381
04/15/2013 0.59 0.6687 0.59 0.61 210,521
04/12/2013 0.67 0.67 0.6119 0.62 70,920
04/11/2013 0.66 0.6699 0.63 0.6401 51,591
04/10/2013 0.62 0.6799 0.62 0.65 114,862
04/09/2013 0.633 0.67 0.63 0.64 108,951
04/08/2013 0.61 0.6996 0.59 0.671 261,019
04/05/2013 0.63 0.6398 0.6 0.6 108,546
04/04/2013 0.64 0.64 0.6135 0.6203 77,083
04/03/2013 0.65 0.6501 0.6119 0.64 210,692
04/02/2013 0.67 0.6747 0.65 0.65 134,647
04/01/2013 0.6829 0.6998 0.6623 0.6623 245,611
03/28/2013 0.69 0.7 0.6701 0.6829 70,628
03/27/2013 0.68 0.6984 0.68 0.695 90,497
03/26/2013 0.7 0.7098 0.6532 0.67 101,165
03/25/2013 0.7 0.72 0.69 0.69 125,931
03/22/2013 0.7 0.7298 0.674 0.69 101,602
03/21/2013 0.71 0.73 0.7 0.7 137,459
03/20/2013 0.71 0.72 0.7 0.7 238,448
03/19/2013 0.791 0.791 0.7 0.71 706,107
03/18/2013 0.86 0.86 0.8 0.83 188,105
03/15/2013 0.86 0.87 0.83 0.86 202,533
03/14/2013 0.85 0.86 0.82 0.85 289,310
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.