WAVX

Wave Systems Corp. Historical Stock Prices

$1.34
*  
0.06
 negative 
4.29%
Get WAVX Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

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

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  1.45  1.64  1.30  1.34 7,204,609
04/15/2014 1.21 1.97 1.18 1.4 22,485,090
04/14/2014 0.95 1.02 0.9401 1.01 516,815
04/11/2014 0.945 0.97 0.925 0.93 121,352
04/10/2014 0.97 0.9702 0.95 0.95 86,361
04/09/2014 0.93 0.9799 0.8 0.9702 194,547
04/08/2014 0.95 0.98 0.95 0.95 59,962
04/07/2014 0.93 0.96 0.93 0.95 114,621
04/04/2014 0.96 0.98 0.9417 0.96 174,783
04/03/2014 0.94 0.96 0.94 0.96 174,065
04/02/2014 0.91 0.97 0.91 0.93 90,465
04/01/2014 0.9 0.98 0.9 0.9 330,423
03/31/2014 0.89 0.96 0.85 0.91 363,931
03/28/2014 1.02 1.05 0.9505 0.962 263,639
03/27/2014 1.04 1.05 1 1.04 154,341
03/26/2014 1.04 1.08 1 1.04 275,482
03/25/2014 1.06 1.08 1.02 1.05 221,919
03/24/2014 1 1.15 1 1.01 405,949
03/21/2014 0.99 1.02 0.98 0.99 219,893
03/20/2014 1 1.03 0.98 0.98 136,676
03/19/2014 1.05 1.05 1 1.02 260,900
03/18/2014 1.02 1.09 1.02 1.03 666,576
03/17/2014 0.9799 1.03 0.97 1.03 227,214
03/14/2014 0.96 0.98 0.91 0.9799 263,480
03/13/2014 1.05 1.05 0.928 0.96 849,811
03/12/2014 1.02 1.03 1.02 1.03 227,944
03/11/2014 1.08 1.08 1.02 1.05 396,201
03/10/2014 1.1 1.11 1.07 1.07 200,501
03/07/2014 1.08 1.08 1.06 1.07 305,682
03/06/2014 1.13 1.13 1.06 1.07 355,328
03/05/2014 1.03 1.13 1.03 1.0899 1,471,220
03/04/2014 1.02 1.05 1 1.04 296,395
03/03/2014 1.03 1.05 1.01 1.03 203,771
02/28/2014 1.06 1.0699 1.02 1.05 200,719
02/27/2014 1.08 1.0899 1.02 1.05 277,802
02/26/2014 1.04 1.1 1.02 1.07 258,866
02/25/2014 1.12 1.1258 0.99 1.04 1,028,895
02/24/2014 1.09 1.18 1.03 1.12 3,515,246
02/21/2014 0.95 1 0.9308 0.97 392,642
02/20/2014 0.93 0.9792 0.93 0.9403 233,723
02/19/2014 1.02 1.02 0.92 0.962 517,588
02/18/2014 1 1.03 0.9612 1.01 685,522
02/14/2014 0.9 0.96 0.9 0.956 349,091
02/13/2014 0.93 0.93 0.87 0.901 206,177
02/12/2014 0.909 0.94 0.88 0.925 496,328
02/11/2014 0.9 0.909 0.876 0.9 317,810
02/10/2014 0.91 0.94 0.85 0.874 199,623
02/07/2014 0.792 0.88 0.792 0.87 290,629
02/06/2014 0.76 0.82 0.749 0.82 473,788
02/05/2014 0.85 0.85 0.69 0.7902 858,510
02/04/2014 0.9 0.9 0.813 0.84 416,338
02/03/2014 0.89 0.8999 0.86 0.888 341,154
01/31/2014 0.929 0.929 0.8397 0.85 572,356
01/30/2014 0.9 0.91 0.88 0.9052 209,950
01/29/2014 0.93 0.9301 0.86 0.89 575,890
01/28/2014 0.93 0.9989 0.9 0.93 748,473
01/27/2014 0.95 0.98 0.87 0.9299 987,950
01/24/2014 1.08 1.09 0.94 0.9702 1,299,840
01/23/2014 0.98 1.11 0.96 1.05 2,324,366
01/22/2014 0.98 1.05 0.8 0.9778 1,241,763
01/21/2014 1 1 0.92 0.96 814,364
01/17/2014 0.91 1.01 0.9 0.955 1,439,515
01/16/2014 0.91 0.91 0.8704 0.9094 168,630
01/15/2014 0.88 0.9147 0.861 0.9 213,750
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 your brokers before you trade


Want to trade FX?