WAVX

Historical Stock Prices

$1.34
*  
unch
 negative 
unch
Get WAVX Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
12/24/2013 0.855 0.86 0.821 0.835 141,573
12/23/2013 0.84 0.87 0.84 0.853 345,356
12/20/2013 0.8831 0.9002 0.822 0.8385 302,629
12/19/2013 0.91 0.91 0.881 0.89 91,933
12/18/2013 0.8826 0.92 0.8826 0.8911 58,628
12/17/2013 0.88 0.93 0.88 0.91 97,289
12/16/2013 0.893 0.9256 0.883 0.883 118,421
12/13/2013 0.97 0.985 0.8624 0.893 442,694
12/12/2013 1.03 1.03 1 1 98,909
12/11/2013 1.06 1.065 0.98 1.03 116,042
12/10/2013 1.05 1.09 1.05 1.069 213,372
12/09/2013 1.1 1.14 1.04 1.07 35,583
12/06/2013 1.12 1.12 1.04 1.11 259,356
12/05/2013 1.09 1.16 1.07 1.12 252,598
12/04/2013 1.05 1.1145 1.05 1.1 134,830
12/03/2013 1.1 1.12 1.01 1.04 222,685
12/02/2013 1.14 1.15 1.11 1.11 66,534
11/29/2013 1.15 1.18 1.1201 1.15 16,160
11/27/2013 1.16 1.229 1.12 1.15 51,867
11/26/2013 1.23 1.25 1.12 1.191 229,416
11/25/2013 1.18 1.2 1.15 1.15 56,781
11/22/2013 1.17 1.2896 1.12 1.16 200,617
11/21/2013 1.18 1.2 1.12 1.2 320,114
11/20/2013 1.15 1.2 1.15 1.18 29,410
11/19/2013 1.13 1.19 1.12 1.1599 104,931
11/18/2013 1.15 1.2 1.12 1.17 253,867
11/15/2013 1.17 1.22 1.17 1.19 36,854
11/14/2013 1.19 1.21 1.17 1.17 51,525
11/13/2013 1.15 1.23 1.15 1.2 43,388
11/12/2013 1.27 1.27 1.18 1.18 93,049
11/11/2013 1.29 1.29 1.24 1.25 66,383
11/08/2013 1.27 1.29 1.26 1.26 31,927
11/07/2013 1.31 1.34 1.27 1.28 89,770
11/06/2013 1.31 1.36 1.31 1.34 93,117
11/05/2013 1.4 1.42 1.29 1.3 432,773
11/04/2013 1.29 1.4 1.26 1.26 57,861
11/01/2013 1.38 1.39 1.23 1.26 148,846
10/31/2013 1.23 1.389 1.203 1.36 217,432
10/30/2013 1.14 1.2 1.13 1.18 39,670
10/29/2013 1.1 1.18 1.1 1.1692 55,022
10/28/2013 1.1 1.1599 1.1 1.1 61,607
10/25/2013 1.2 1.2 1.1 1.12 188,520
10/24/2013 1.28 1.28 1.1801 1.1997 134,030
10/23/2013 1.3 1.3 1.27 1.28 36,868
10/22/2013 1.3 1.3069 1.27 1.28 45,372
10/21/2013 1.29 1.31 1.29 1.2999 60,997
10/18/2013 1.29 1.31 1.27 1.29 142,869
10/17/2013 1.3 1.33 1.28 1.3 81,712
10/16/2013 1.33 1.35 1.3001 1.32 58,402
10/15/2013 1.39 1.44 1.32 1.35 269,268
10/14/2013 1.33 1.41 1.33 1.38 225,216
10/11/2013 1.35 1.38 1.29 1.36 111,654
10/10/2013 1.35 1.38 1.34 1.349 183,156
10/09/2013 1.36 1.37 1.31 1.34 104,537
10/08/2013 1.36 1.4299 1.31 1.31 136,519
10/07/2013 1.29 1.4 1.29 1.36 190,204
10/04/2013 1.28 1.32 1.28 1.32 66,210
10/03/2013 1.3 1.32 1.26 1.28 104,748
10/02/2013 1.281 1.32 1.28 1.32 14,224
10/01/2013 1.308 1.32 1.26 1.28 20,598
09/30/2013 1.24 1.31 1.24 1.3 88,844
09/27/2013 1.3 1.32 1.26 1.29 67,461
09/26/2013 1.31 1.31 1.28 1.31 79,365
09/25/2013 1.3 1.3199 1.26 1.3 42,619
09/24/2013 1.29 1.3 1.26 1.3 56,997
09/23/2013 1.26 1.31 1.26 1.3 79,283
09/20/2013 1.3 1.32 1.26 1.26 108,209
09/19/2013 1.31 1.32 1.28 1.3 133,745
09/18/2013 1.31 1.36 1.31 1.32 52,252
09/17/2013 1.33 1.35 1.3101 1.34 41,994
09/16/2013 1.37 1.4 1.3 1.34 58,719
09/13/2013 1.29 1.35 1.28 1.35 102,214
09/12/2013 1.41 1.4278 1.3 1.31 286,861
09/11/2013 1.34 1.45 1.33 1.39 586,741
09/10/2013 1.31 1.34 1.3 1.33 68,026
09/09/2013 1.23 1.35 1.2 1.33 100,946
09/06/2013 1.35 1.35 1.259 1.27 75,477
09/05/2013 1.37 1.4 1.28 1.3 138,838
09/04/2013 1.33 1.379 1.33 1.37 183,936
09/03/2013 1.38 1.38 1.35 1.37 61,718
08/30/2013 1.38 1.3975 1.33 1.37 69,573
08/29/2013 1.38 1.39 1.36 1.37 36,007
08/28/2013 1.36 1.4 1.36 1.375 54,196
08/27/2013 1.39 1.3901 1.35 1.37 96,450
08/26/2013 1.39 1.41 1.38 1.4 188,547
08/23/2013 1.38 1.39 1.37 1.38 106,223
08/22/2013 1.361 1.4 1.35 1.38 62,400
08/21/2013 1.37 1.44 1.36 1.38 73,649
08/20/2013 1.36 1.4 1.36 1.379 61,187
08/19/2013 1.42 1.45 1.4 1.4 77,215
08/16/2013 1.41 1.48 1.33 1.4099 102,096
08/15/2013 1.509 1.509 1.4 1.44 26,151
08/14/2013 1.48 1.51 1.43 1.46 68,726
08/13/2013 1.45 1.5 1.42 1.45 49,275
08/12/2013 1.46 1.5 1.449 1.48 92,799
08/09/2013 1.58 1.58 1.42 1.51 134,910
08/08/2013 1.58 1.59 1.41 1.52 119,413
08/07/2013 1.58 1.58 1.5 1.53 93,550
08/06/2013 1.6 1.62 1.55 1.58 55,988
08/05/2013 1.6 1.67 1.55 1.58 116,554
08/02/2013 1.57 1.6599 1.49 1.6 184,298
08/01/2013 1.61 1.76 1.6 1.6 120,235
07/31/2013 1.88 1.88 1.6201 1.69 199,368
07/30/2013 1.8 1.8 1.51 1.54 295,254
07/29/2013 1.66 1.9099 1.571 1.8 598,604
07/26/2013 1.4 1.63 1.35 1.6 399,344
07/25/2013 1.31 1.38 1.31 1.35 47,169
07/24/2013 1.37 1.37 1.26 1.32 89,433
07/23/2013 1.34 1.349 1.3 1.33 191,387
07/22/2013 1.34 1.37 1.31 1.31 48,452
07/19/2013 1.3 1.35 1.3 1.33 83,054
07/18/2013 1.39 1.4 1.3099 1.349 68,997
07/17/2013 1.4 1.44 1.37 1.385 154,354
07/16/2013 1.4 1.41 1.33 1.35 62,975
07/15/2013 1.38 1.39 1.32 1.33 160,035
07/12/2013 1.57 1.62 1.26 1.31 435,177
07/11/2013 1.17 1.57 1.1501 1.54 681,389
07/10/2013 1.05 1.189 0.997 1.14 400,698
07/09/2013 0.925 1.15 0.9113 1.12 329,250
07/08/2013 0.95 0.95 0.91 0.91 141,317
07/05/2013 0.9 1 0.8701 0.964 182,607
07/03/2013 1.04 1.04 0.97 1 239,111
07/02/2013 1.15 1.15 1 1.04 277,965
07/01/2013 1.06 1.16 0.88 1.08 641,563
06/28/2013 1.56 1.56 1.2 1.2 283,739
06/27/2013 1.4404 1.5 1.44 1.48 41,062
06/26/2013 1.4404 1.524 1.4404 1.446 55,667
06/25/2013 1.57 1.57 1.4532 1.48 102,648
06/24/2013 1.64 1.6408 1.52 1.58 64,924
06/21/2013 1.616 1.696 1.6 1.6 71,236
06/20/2013 1.756 1.756 1.6 1.61 30,505
06/19/2013 1.76 1.82 1.6232 1.74 50,926
06/18/2013 1.6064 1.7572 1.6064 1.7004 48,361
06/17/2013 1.77 1.7992 1.6 1.68 38,297
06/14/2013 1.72 1.834 1.6468 1.756 23,600
06/13/2013 1.76 1.8152 1.72 1.72 27,024
06/12/2013 1.7252 1.8792 1.72 1.7596 37,748
06/11/2013 1.912 1.9912 1.7256 1.7516 166,518
06/10/2013 1.792 1.84 1.7204 1.8392 41,248
06/07/2013 1.832 1.84 1.6904 1.76 79,590
06/06/2013 1.7996 1.88 1.7228 1.84 74,182
06/05/2013 1.8 1.816 1.664 1.7244 33,036
06/04/2013 1.94 1.94 1.652 1.7196 66,257
06/03/2013 1.524 1.88 1.5192 1.84 139,205
05/31/2013 1.52 1.5596 1.486 1.52 80,861
05/30/2013 1.48 1.548 1.48 1.5 44,508
05/29/2013 1.52 1.52 1.4804 1.52 56,193
05/28/2013 1.56 1.606 1.48 1.48 256,090
05/24/2013 1.6 1.6 1.56 1.56 28,898
05/23/2013 1.568 1.6376 1.56 1.56 65,320
05/22/2013 1.604 1.632 1.564 1.628 68,790
05/21/2013 1.524 1.64 1.524 1.6004 81,748
05/20/2013 1.624 1.72 1.52 1.5604 264,385
05/17/2013 1.7804 1.82 1.624 1.624 234,480
05/16/2013 1.7 1.7804 1.7 1.7804 112,120
05/15/2013 1.68 1.7244 1.6408 1.7148 116,090
05/14/2013 1.64 1.682 1.6212 1.67 141,449
05/13/2013 1.716 1.756 1.6204 1.6824 144,443
05/10/2013 1.952 1.952 1.6044 1.72 512,477
05/09/2013 1.886 1.978 1.712 1.9596 315,652
05/08/2013 1.92 1.9792 1.9 1.9004 101,416
05/07/2013 1.92 1.9584 1.8868 1.9216 43,402
05/06/2013 2 2 1.928 1.96 28,638
05/03/2013 2 2 1.96 2 57,077
05/02/2013 1.92 2 1.92 1.9916 41,940
05/01/2013 1.92 1.9776 1.8816 1.93 46,021
04/30/2013 1.92 1.96 1.88 1.9204 84,029
04/29/2013 1.92 1.92 1.824 1.86 94,139
04/26/2013 1.96 1.96 1.84 1.876 140,442
04/25/2013 1.92 1.94 1.824 1.88 158,063
04/24/2013 1.92 1.92 1.76 1.8028 645,512
04/23/2013 2.48 2.6 2.44 2.48 32,390
04/22/2013 2.48 2.6 2.41 2.44 40,738
04/19/2013 2.6 2.6 2.48 2.48 15,952
04/18/2013 2.6396 2.6396 2.48 2.5876 15,085
04/17/2013 2.56 2.68 2.48 2.6 29,668
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?