WAVX

Wave Systems Corp. Historical Stock Prices

$0.6723
*  
0.0077
1.13%
Get WAVX Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading WAVX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    WAVX After Hours
 
 
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 21-FEB-2015 TO 21-MAY-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.
16:00  0.69  0.69  0.67  0.6723 540,467
05/21/2015 0.7 0.72 0.66 0.68 938,381
05/20/2015 0.81 0.83 0.8008 0.82 67,313
05/19/2015 0.83 0.8401 0.8001 0.8001 55,948
05/18/2015 0.808 0.84 0.8001 0.8201 67,826
05/15/2015 0.8175 0.8175 0.79 0.8 35,799
05/14/2015 0.79 0.82 0.77 0.82 137,955
05/13/2015 0.84 0.845 0.79 0.79 63,216
05/12/2015 0.86 0.88 0.83 0.8402 19,120
05/11/2015 0.87 0.87 0.83 0.8557 42,875
05/08/2015 0.91 0.91 0.85 0.87 60,047
05/07/2015 0.857 0.87 0.83 0.87 48,931
05/06/2015 0.8 0.85 0.8 0.832 50,097
05/05/2015 0.9 0.9099 0.8 0.844 227,301
05/04/2015 0.8 0.91 0.8 0.87 188,895
05/01/2015 0.74 0.7999 0.74 0.78 85,465
04/30/2015 0.77 0.77 0.72 0.725 76,714
04/29/2015 0.78 0.79 0.77 0.77 62,784
04/28/2015 0.7699 0.7999 0.7631 0.79 40,629
04/27/2015 0.77 0.81 0.72 0.76 69,024
04/24/2015 0.79 0.7998 0.75 0.7901 126,971
04/23/2015 0.8894 0.8894 0.773 0.81 157,441
04/22/2015 0.93 0.9301 0.88 0.89 101,270
04/21/2015 0.9 0.9199 0.8801 0.909 101,183
04/20/2015 0.88 0.9 0.88 0.8985 100,043
04/17/2015 0.865 0.9298 0.8501 0.88 248,935
04/16/2015 0.84 0.87 0.84 0.865 83,382
04/15/2015 0.82 0.865 0.82 0.84 34,077
04/14/2015 0.79 0.85 0.78 0.83 92,342
04/13/2015 0.84 0.85 0.8001 0.8499 52,617
04/10/2015 0.83 0.86 0.771 0.824 77,690
04/09/2015 0.77 0.84 0.77 0.8399 149,155
04/08/2015 0.79 0.8 0.77 0.78 105,036
04/07/2015 0.77 0.7931 0.77 0.7702 162,522
04/06/2015 0.727 0.75 0.72 0.72 79,591
04/02/2015 0.71 0.74 0.71 0.72 123,193
04/01/2015 0.7 0.7 0.68 0.7 50,493
03/31/2015 0.68 0.716 0.68 0.69 39,195
03/30/2015 0.7 0.72 0.6763 0.6763 116,767
03/27/2015 0.72 0.72 0.7 0.7198 66,824
03/26/2015 0.6801 0.7398 0.6801 0.7199 55,322
03/25/2015 0.72 0.72 0.7 0.7 82,166
03/24/2015 0.701 0.72 0.7 0.71 58,838
03/23/2015 0.72 0.7593 0.7 0.709 185,316
03/20/2015 0.75 0.76 0.71 0.71 73,856
03/19/2015 0.73 0.7499 0.7002 0.73 70,459
03/18/2015 0.691 0.7396 0.685 0.6861 114,477
03/17/2015 0.701 0.7201 0.69 0.6901 146,512
03/16/2015 0.76 0.76 0.7011 0.73 119,676
03/13/2015 0.74 0.7574 0.74 0.75 75,674
03/12/2015 0.701 0.7654 0.701 0.735 73,591
03/11/2015 0.74 0.77 0.7178 0.7178 89,283
03/10/2015 0.795 0.795 0.73 0.74 114,999
03/09/2015 0.72 0.7799 0.72 0.7399 110,916
03/06/2015 0.72 0.8 0.72 0.75 378,540
03/05/2015 0.79 0.807 0.79 0.7901 102,819
03/04/2015 0.8 0.814 0.79 0.7901 72,288
03/03/2015 0.84 0.84 0.7801 0.8 166,267
03/02/2015 0.839 0.85 0.8001 0.81 92,513
02/27/2015 0.83 0.84 0.79 0.84 140,017
02/26/2015 0.89 0.89 0.8 0.83 262,805
02/25/2015 0.8382 0.86 0.7503 0.79 272,386
02/24/2015 0.8 0.865 0.8 0.838 373,384
02/23/2015 0.84 0.85 0.8 0.8 244,265
*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?