WAVX

Historical Stock Prices

$0.84
*  
0.01
1.2%
Get WAVX Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 0.83 0.86 0.82 0.84 98,798
12/24/2014 0.81 0.83 0.79 0.83 302,394
12/23/2014 0.81 0.85 0.805 0.81 148,544
12/22/2014 0.84 0.84 0.8151 0.83 95,083
12/19/2014 0.857 0.86 0.83 0.8351 220,332
12/18/2014 0.85 0.8765 0.81 0.8672 150,459
12/17/2014 0.85 0.895 0.8228 0.85 104,674
12/16/2014 0.83 0.89 0.8201 0.875 115,016
12/15/2014 0.88 0.8899 0.8 0.83 348,927
12/12/2014 0.9012 0.92 0.85 0.88 366,917
12/11/2014 0.9 0.95 0.9 0.9165 59,414
12/10/2014 0.9029 1.04 0.9 0.91 218,175
12/09/2014 0.91 0.9473 0.9 0.9218 235,267
12/08/2014 0.9801 0.9996 0.94 0.9416 78,856
12/05/2014 0.995 1 0.97 0.9801 81,535
12/04/2014 0.96 1 0.96 0.99 103,761
12/03/2014 1.0001 1.01 0.9503 0.9649 227,802
12/02/2014 1.05 1.05 0.99 1.005 101,302
12/01/2014 1.08 1.09 1.01 1.0399 60,365
11/28/2014 1.02 1.04 1 1.03 58,873
11/26/2014 1 1.02 0.99 1.0199 135,805
11/25/2014 1 1.01 1 1 48,636
11/24/2014 1.03 1.03 1 1.02 104,598
11/21/2014 1 1.0299 1 1.0099 118,266
11/20/2014 1.04 1.05 0.99 1 71,433
11/19/2014 1.03 1.06 0.99 1.06 210,473
11/18/2014 1.06 1.1 1.02 1.05 194,978
11/17/2014 1.08 1.14 1.04 1.09 142,322
11/14/2014 1.05 1.1 1.02 1.1 106,352
11/13/2014 1.09 1.0935 1.04 1.06 131,039
11/12/2014 1.01 1.1 1.01 1.09 268,879
11/11/2014 1.03 1.08 1.01 1.05 51,289
11/10/2014 1.08 1.08 1.0116 1.04 272,429
11/07/2014 1.1 1.1 1.03 1.08 161,712
11/06/2014 1.2 1.2 1.1 1.12 167,925
11/05/2014 1.13 1.18 1.1 1.18 227,212
11/04/2014 1.15 1.17 1.15 1.15 45,088
11/03/2014 1.15 1.17 1.12 1.15 166,601
10/31/2014 1.15 1.17 1.12 1.17 122,629
10/30/2014 1.2 1.2 1.13 1.15 95,362
10/29/2014 1.18 1.2 1.14 1.19 149,761
10/28/2014 1.07 1.19 1.07 1.18 432,203
10/27/2014 1.06 1.09 1.03 1.04 248,113
10/24/2014 1.15 1.15 1.09 1.1 147,914
10/23/2014 1.03 1.15 1.03 1.12 358,639
10/22/2014 1.02 1.09 1.02 1.03 236,580
10/21/2014 1.02 1.05 1.02 1.04 37,015
10/20/2014 1.06 1.06 1.01 1.03 80,961
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
07/16/2014 1.56 1.66 1.55 1.6 1,881,333
07/15/2014 1.46 1.62 1.46 1.56 2,451,728
07/14/2014 1.45 1.51 1.43 1.48 673,559
07/11/2014 1.41 1.53 1.4 1.43 1,737,252
07/10/2014 1.4 1.44 1.35 1.43 744,215
07/09/2014 1.4 1.4 1.36 1.39 237,680
07/08/2014 1.44 1.45 1.35 1.4 1,271,332
07/07/2014 1.42 1.48 1.38 1.45 1,108,141
07/03/2014 1.41 1.42 1.38 1.41 284,489
07/02/2014 1.38 1.45 1.38 1.41 594,239
07/01/2014 1.41 1.42 1.37 1.38 491,322
06/30/2014 1.4 1.49 1.36 1.41 846,432
06/27/2014 1.42 1.49 1.39 1.4 1,105,766
06/26/2014 1.4 1.4199 1.35 1.41 699,499
06/25/2014 1.45 1.48 1.38 1.4 583,169
06/24/2014 1.44 1.5 1.44 1.44 891,669
06/23/2014 1.5 1.57 1.37 1.44 1,600,877
06/20/2014 1.61 1.61 1.52 1.53 445,564
06/19/2014 1.63 1.63 1.55 1.58 603,501
06/18/2014 1.6 1.63 1.55 1.59 970,168
06/17/2014 1.59 1.62 1.52 1.57 1,446,434
06/16/2014 1.62 1.66 1.59 1.59 1,152,084
06/13/2014 1.7 1.73 1.57 1.59 1,588,204
06/12/2014 1.89 1.89 1.64 1.67 4,779,431
06/11/2014 2.12 2.3 2.1 2.14 803,035
06/10/2014 2.25 2.3 2.15 2.16 757,328
06/09/2014 2.08 2.32 2 2.26 1,452,567
06/06/2014 2.23 2.23 2.07 2.08 592,840
06/05/2014 2.21 2.24 2.08 2.23 900,685
06/04/2014 1.95 2.28 1.9 2.21 3,600,222
06/03/2014 1.81 2.03 1.77 1.97 1,341,906
06/02/2014 1.9 1.9 1.82 1.84 372,687
05/30/2014 1.996 1.999 1.82 1.88 439,028
05/29/2014 1.89 1.98 1.82 1.93 690,477
05/28/2014 1.85 1.89 1.76 1.87 1,015,056
05/27/2014 2.13 2.13 1.75 1.77 2,071,689
05/23/2014 1.92 2.18 1.86 2.03 7,066,212
05/22/2014 1.68 1.9 1.61 1.86 1,757,438
05/21/2014 1.71 1.73 1.61 1.67 451,201
05/20/2014 1.75 1.85 1.55 1.67 2,562,955
05/19/2014 1.48 1.78 1.47 1.71 2,257,687
05/16/2014 1.39 1.56 1.36 1.46 1,126,147
05/15/2014 1.42 1.43 1.311 1.37 383,098
05/14/2014 1.33 1.54 1.29 1.41 823,448
05/13/2014 1.3 1.38 1.29 1.34 523,939
05/12/2014 1.21 1.42 1.2 1.31 895,699
05/09/2014 1.26 1.3 1.2 1.21 302,034
05/08/2014 1.31 1.312 1.24 1.24 258,884
05/07/2014 1.35 1.3501 1.28 1.29 396,900
05/06/2014 1.42 1.44 1.29 1.37 794,691
05/05/2014 1.2 1.41 1.19 1.4 1,318,494
05/02/2014 1.13 1.19 1.13 1.19 145,681
05/01/2014 1.13 1.16 1.1 1.16 187,870
04/30/2014 1.17 1.19 1.09 1.15 519,830
04/29/2014 1.17 1.24 1.12 1.1492 332,311
04/28/2014 1.22 1.23 1.16 1.17 478,384
04/25/2014 1.25 1.28 1.2 1.24 470,704
04/24/2014 1.32 1.32 1.26 1.28 331,184
04/23/2014 1.33 1.33 1.25 1.3 460,715
04/22/2014 1.32 1.48 1.3 1.35 1,764,465
04/21/2014 1.34 1.34 1.21 1.32 885,528
04/17/2014 1.35 1.39 1.25 1.34 1,840,074
04/16/2014 1.45 1.64 1.3 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
01/14/2014 0.88 0.89 0.86 0.8699 254,466
01/13/2014 0.87 0.8999 0.83 0.85 175,127
01/10/2014 0.87 0.89 0.8514 0.89 158,214
01/09/2014 0.91 0.91 0.85 0.9 424,168
01/08/2014 0.9 0.915 0.89 0.91 456,880
01/07/2014 0.93 0.988 0.88 0.88 785,532
01/06/2014 0.93 1.15 0.93 0.9503 3,900,622
01/03/2014 0.91 0.9199 0.9095 0.9172 136,734
01/02/2014 0.91 0.9199 0.8912 0.9095 148,323
12/31/2013 0.89 0.92 0.885 0.91 205,500
12/30/2013 0.9 0.9102 0.88 0.89 349,577
12/27/2013 0.86 0.9327 0.86 0.9125 793,398
12/26/2013 0.84 0.9 0.84 0.875 222,295
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?