Quantcast

pdvWireless, Inc. Common Stock Historical Stock Prices

PDVW 
$43.02
*  
1.52
3.66%
Get PDVW Alerts
*Delayed - data as of May 21, 2019  -  Find a broker to begin trading PDVW now
Exchange:NASDAQ
Industry: Public Utilities
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

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 41.54 43.8972 41.54 43.02 107,719
05/21/2019 41.54 43.8972 41.54 43.02 107,719
05/20/2019 40.93 41.975 40.64 41.5 26,049
05/17/2019 41.18 41.91 41 41.26 36,295
05/16/2019 40.98 41.9 40.8053 41.52 36,741
05/15/2019 40.08 41 40.05 40.89 39,917
05/14/2019 40.13 41 40.13 40.45 34,803
05/13/2019 39.24 40.375 39.0575 39.9 50,591
05/10/2019 39.81 40.78 39.66 39.95 54,625
05/09/2019 40.07 40.865 39.4 40 54,638
05/08/2019 39.69 40.7 39.45 40.59 44,892
05/07/2019 39.85 40.3 39.15 39.68 64,282
05/06/2019 39.56 40.5152 39.48 39.85 23,985
05/03/2019 39.9 41.4495 39.9 40.52 61,081
05/02/2019 39.53 40.335 39.05 39.53 35,275
05/01/2019 39.69 40.72 39.55 39.76 32,905
04/30/2019 39.05 40.18 38.13 39.8 48,754
04/29/2019 38.59 39.18 38.41 39.09 22,539
04/26/2019 37.99 38.97 37.78 38.72 28,163
04/25/2019 38.47 38.47 37.855 38.25 32,215
04/24/2019 38.87 38.9 38.33 38.66 27,476
04/23/2019 37.89 39.66 37.69 38.88 62,219
04/22/2019 36.89 37.8299 36.89 37.61 40,068
04/18/2019 36.66 37.31 36.6 37.01 54,663
04/17/2019 36.34 37.03 35.9 36.8 52,080
04/16/2019 35.84 36.52 35.5 36.17 20,036
04/15/2019 35.89 36.115 35.5 35.71 33,759
04/12/2019 34.97 37.02 34.7 36.06 56,890
04/11/2019 34.95 35.45 33.87 34.67 32,187
04/10/2019 34.29 35.1 33.14 34.85 44,649
04/09/2019 34.9 34.9 33.92 33.98 39,422
04/08/2019 35 36.3321 34.2 34.71 32,969
04/05/2019 34.48 36.36 34.48 34.97 28,705
04/04/2019 35.03 35.355 34.36 34.85 32,098
04/03/2019 35.83 36.64 34.1086 35.02 32,687
04/02/2019 36.36 36.97 34.55 35.42 60,554
04/01/2019 35.53 37.08 34.8803 36.56 63,466
03/29/2019 33.82 35.56 33.151 35.16 107,856
03/28/2019 33.94 34.2688 33.53 33.68 35,946
03/27/2019 35.21 35.3 33.65 33.94 74,911
03/26/2019 34.41 35.3 34.25 35.18 65,534
03/25/2019 35.34 35.4345 33.605 34.38 110,239
03/22/2019 37.88 37.88 34.98 35.34 116,687
03/21/2019 38.79 39.6 38 38.26 48,007
03/20/2019 38.96 39.51 38.35 39.02 29,006
03/19/2019 39.7 40.5 38.99 39.25 42,794
03/18/2019 38.78 39.8975 38.32 39.63 50,990
03/15/2019 39.49 39.56 36.66 38.76 168,499
03/14/2019 40.14 40.14 38.99 39.15 56,415
03/13/2019 37.71 42 37.1 40.12 263,899
03/12/2019 37.77 38.32 37 37.73 174,800
03/11/2019 37.03 38.06 36.5716 37.81 67,747
03/08/2019 37.48 37.669 36.886 37.02 43,412
03/07/2019 38.16 38.53 36.701 37.68 182,436
03/06/2019 39 39.23 36.9 38.16 39,927
03/05/2019 38.24 38.99 37.77 38.7 169,126
03/04/2019 39.06 39.15 37.59 38.42 34,618
03/01/2019 39.51 39.76 38.52 38.82 32,099
02/28/2019 39.89 40.13 38.11 39.28 223,856
02/27/2019 39.66 40.55 38.53 39.95 91,405
02/26/2019 42.67 42.67 39.19 39.65 133,261
02/25/2019 45 45.99 42.5 42.67 153,379
02/22/2019 46.8 48.39 44.3017 45.5 248,489
02/21/2019 42.35 42.35 38.5965 42.03 79,373
*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?



Smart Portfolio