WAVX

Wave Systems Corp. Historical Stock Prices

$1.07
*  
0.076
7.65%
Get WAVX Alerts
*Delayed - data as of Oct. 17, 2014  -  Find a broker to begin trading WAVX now
Exchange: NASDAQ
Industry: Technology
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 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  1  1.07  0.9802  1.07 175,165
10/17/2014 1 1.07 0.9802 1.07 175,165
10/16/2014 1 1.05 0.98 0.994 139,410
10/15/2014 0.99 1 0.95 1 111,116
10/14/2014 1.06 1.06 0.98 1 161,065
10/13/2014 1.03 1.085 1 1.08 101,547
10/10/2014 1.08 1.08 1 1.05 210,677
10/09/2014 1.07 1.0949 1.03 1.09 135,680
10/08/2014 1.14 1.1449 1.03 1.09 354,740
10/07/2014 1.17 1.19 1.06 1.13 227,834
10/06/2014 1.22 1.24 1.15 1.19 440,366
10/03/2014 1.21 1.34 1.15 1.22 2,309,803
10/02/2014 1.02 1.02 0.88 0.98 595,632
10/01/2014 1.06 1.06 0.95 1.02 338,317
09/30/2014 1.07 1.09 1.0293 1.07 80,471
09/29/2014 1.11 1.11 1.04 1.06 292,055
09/26/2014 1.13 1.14 1.08 1.11 195,547
09/25/2014 1.16 1.1699 1.13 1.15 172,263
09/24/2014 1.13 1.24 1.12 1.19 908,435
09/23/2014 1.12 1.14 1.08 1.11 180,485
09/22/2014 1.14 1.21 1.12 1.12 425,672
09/19/2014 1.12 1.18 1.12 1.15 190,609
09/18/2014 1.14 1.22 1.12 1.14 253,573
09/17/2014 1.15 1.19 1.13 1.16 169,643
09/16/2014 1.2 1.22 1.15 1.17 159,917
09/15/2014 1.24 1.3 1.2 1.22 186,967
09/12/2014 1.32 1.32 1.25 1.25 74,081
09/11/2014 1.22 1.31 1.2 1.3 397,520
09/10/2014 1.24 1.24 1.2 1.22 93,525
09/09/2014 1.26 1.2699 1.21 1.22 124,642
09/08/2014 1.25 1.28 1.25 1.25 149,528
09/05/2014 1.27 1.3 1.2 1.25 223,331
09/04/2014 1.33 1.36 1.27 1.29 137,121
09/03/2014 1.35 1.37 1.31 1.33 163,333
09/02/2014 1.26 1.3899 1.26 1.35 589,057
08/29/2014 1.32 1.33 1.22 1.28 161,331
08/28/2014 1.23 1.32 1.21 1.31 408,274
08/27/2014 1.15 1.24 1.15 1.24 310,056
08/26/2014 1.18 1.2 1.12 1.16 190,566
08/25/2014 1.22 1.22 1.1622 1.19 195,962
08/22/2014 1.23 1.2399 1.18 1.22 196,842
08/21/2014 1.24 1.27 1.23 1.24 78,924
08/20/2014 1.25 1.27 1.24 1.26 103,470
08/19/2014 1.25 1.28 1.24 1.25 211,730
08/18/2014 1.22 1.25 1.19 1.23 158,171
08/15/2014 1.14 1.22 1.14 1.21 390,964
08/14/2014 1.17 1.17 1.13 1.16 130,157
08/13/2014 1.19 1.19 1.12 1.16 254,013
08/12/2014 1.12 1.19 1.12 1.18 189,399
08/11/2014 1.17 1.18 1.1 1.18 399,644
08/08/2014 1.21 1.24 1.06 1.17 1,331,922
08/07/2014 1.38 1.4 1.29 1.31 586,794
08/06/2014 1.36 1.42 1.3516 1.38 256,448
08/05/2014 1.35 1.3799 1.334 1.37 318,182
08/04/2014 1.35 1.36 1.26 1.35 486,663
08/01/2014 1.37 1.39 1.34 1.36 166,909
07/31/2014 1.35 1.4 1.33 1.39 225,456
07/30/2014 1.28 1.38 1.27 1.37 372,313
07/29/2014 1.31 1.31 1.26 1.285 192,951
07/28/2014 1.38 1.38 1.26 1.32 784,598
07/25/2014 1.4 1.41 1.36 1.365 323,780
07/24/2014 1.41 1.43 1.39 1.42 254,972
07/23/2014 1.48 1.4931 1.38 1.41 428,524
07/22/2014 1.51 1.55 1.47 1.4701 580,015
07/21/2014 1.52 1.55 1.46 1.5 380,162
07/18/2014 1.48 1.545 1.48 1.51 394,643
07/17/2014 1.6 1.6 1.43 1.48 761,192
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?