Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enwave Corp (OP: NWVCF )

0.1658 +0.0014 (+0.85%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 06, 2011 1.760 1.760 1.760 0 +0.26(+17.37%)
Nov 28, 2011 1.500 1.500 1.500 0 +0.07(+4.90%)
Oct 05, 2011 1.430 1.430 1.430 0 -0.11(-7.14%)
Sep 28, 2011 1.540 1.540 1.540 1.540 0 +0.09(+6.21%)
Sep 23, 2011 1.450 1.450 1.450 1.450 0 -0.29(-16.87%)
Sep 20, 2011 1.744 1.744 1.744 0 -0.01(-0.83%)
Sep 19, 2011 1.759 1.759 1.759 1.759 3,000 -0.00(-0.06%)
Sep 16, 2011 1.760 1.760 1.760 1.760 9,000 +0.02(+1.28%)
Sep 15, 2011 1.687 1.738 1.687 1.738 3,900 +0.21(+14.03%)
Sep 06, 2011 1.524 1.524 1.524 1.524 0 -0.15(-8.76%)
Aug 22, 2011 1.670 1.670 1.670 0 -0.02(-1.28%)
Aug 16, 2011 1.692 1.692 1.692 0 +0.07(+4.40%)
Aug 12, 2011 1.621 1.621 1.621 1.621 0 +0.05(+3.23%)
Aug 11, 2011 1.572 1.572 1.570 1.570 20,200 +0.08(+5.17%)
Aug 10, 2011 1.493 1.493 1.493 1.493 3,000 +0.02(+1.41%)
Aug 08, 2011 1.472 1.472 1.472 1.472 0 -0.08(-5.19%)
Aug 05, 2011 1.558 1.585 1.553 1.553 29,700 -0.03(-1.69%)
Aug 04, 2011 1.740 1.740 1.579 1.579 3,000 -0.31(-16.20%)
Jul 25, 2011 1.885 1.885 1.885 0 +0.00(+0.12%)
Jul 22, 2011 1.882 1.882 1.882 1.882 2,000 +0.07(+3.85%)
Jul 18, 2011 1.812 1.812 1.812 1.812 0 -0.05(-2.84%)
Jul 08, 2011 1.865 1.865 1.865 0 -0.19(-9.35%)
Jun 21, 2011 2.058 2.058 2.058 0 +0.07(+3.58%)
Jun 16, 2011 1.986 1.986 1.986 1.986 0 -0.06(-2.93%)
Jun 15, 2011 2.057 2.057 2.046 2.046 800 -0.23(-9.92%)
Jun 14, 2011 2.272 2.272 2.272 2.272 800 +0.20(+9.74%)
Jun 03, 2011 2.070 2.070 2.070 0 -0.14(-6.18%)
May 17, 2011 2.206 2.206 2.206 0 -0.26(-10.39%)
May 12, 2011 2.462 2.462 2.462 0 +0.00(+0.08%)
May 11, 2011 2.525 2.525 2.460 2.460 11,200 -0.04(-1.59%)
May 10, 2011 2.490 2.500 2.490 2.500 5,000 +0.16(+6.79%)
May 06, 2011 2.341 2.341 2.341 0 +0.07(+3.11%)
May 05, 2011 2.270 2.270 2.270 2.270 1,000 -0.29(-11.35%)
May 02, 2011 2.561 2.561 2.561 2.561 0 -0.12(-4.46%)
Apr 28, 2011 2.680 2.680 2.680 2.680 0 +0.03(+1.23%)
Apr 21, 2011 2.647 2.647 2.647 0 -0.02(-0.69%)
Apr 19, 2011 2.666 2.666 2.666 2.666 0 -0.00(-0.16%)
Apr 18, 2011 2.670 2.670 2.670 2.670 1,100 +0.07(+2.57%)
Apr 15, 2011 2.607 2.607 2.603 2.603 2,300 +0.12(+4.68%)
Apr 14, 2011 2.475 2.487 2.475 2.487 4,000 -0.06(-2.39%)
Apr 13, 2011 2.547 2.557 2.540 2.547 3,600 +0.03(+1.01%)
Apr 11, 2011 2.522 2.522 2.522 2.522 0 -0.05(-2.10%)
Apr 06, 2011 2.576 2.576 2.576 2.576 0 +0.14(+5.60%)
Apr 05, 2011 2.428 2.439 2.428 2.439 1,500 +0.19(+8.63%)
Apr 04, 2011 2.246 2.246 2.246 2.246 200 -0.00(-0.21%)
Apr 01, 2011 2.251 2.251 2.251 2.251 5,000 +0.15(+7.01%)
Mar 25, 2011 2.103 2.103 2.103 0 -0.04(-1.80%)
Mar 23, 2011 2.142 2.142 2.142 2.142 0 -0.06(-2.58%)
Mar 21, 2011 2.198 2.198 2.198 2.198 0 +0.29(+15.05%)
Mar 17, 2011 1.911 1.911 1.911 1.911 0 +0.16(+9.18%)
Mar 15, 2011 1.750 1.750 1.750 1.750 0 -0.37(-17.45%)
Mar 09, 2011 2.120 2.120 2.120 2.120 0 -0.01(-0.59%)
Mar 08, 2011 2.130 2.132 2.130 2.132 9,900 +0.02(+0.72%)
Mar 07, 2011 2.117 2.117 2.117 2.117 300 -0.01(-0.60%)
Mar 04, 2011 2.129 2.130 2.129 2.130 4,100 -0.11(-4.91%)
Mar 03, 2011 2.238 2.250 2.238 2.240 9,000 +0.09(+4.17%)
Feb 28, 2011 2.150 2.150 2.150 0 -0.08(-3.45%)
Feb 25, 2011 2.227 2.227 2.227 2.227 200 +0.11(+5.34%)
Feb 23, 2011 2.114 2.114 2.114 0 -0.11(-4.76%)
Feb 18, 2011 2.220 2.220 2.220 0 +0.15(+7.24%)
Feb 17, 2011 2.062 2.070 2.062 2.070 5,500 +0.11(+5.61%)
Feb 16, 2011 1.960 1.960 1.960 1.960 1,000 -0.00(-0.13%)
Feb 15, 2011 1.952 1.962 1.952 1.962 1,500 +0.06(+3.29%)
Feb 11, 2011 1.900 1.900 1.900 0 -0.07(-3.31%)
Feb 10, 2011 1.965 1.965 1.965 1.965 2,000 -0.01(-0.70%)
Feb 08, 2011 1.979 1.979 1.979 0 -0.02(-0.76%)
Feb 07, 2011 1.994 1.994 1.994 1.994 1,500 +0.07(+3.56%)
Feb 02, 2011 1.925 1.925 1.925 0 +0.13(+7.03%)
Jan 27, 2011 1.799 1.799 1.799 0 +0.00(+0.14%)
Jan 26, 2011 1.839 1.839 1.796 1.796 3,300 -0.02(-0.95%)
Jan 25, 2011 1.814 1.814 1.814 1.814 4,000 +0.00(+0.11%)
Jan 24, 2011 1.812 1.812 1.812 1.812 1,000 -0.01(-0.48%)
Jan 21, 2011 1.870 1.870 1.821 1.821 1,100 -0.04(-2.10%)
Jan 20, 2011 1.859 1.859 1.859 1.859 2,000 -0.01(-0.56%)
Jan 19, 2011 1.870 1.870 1.870 1.870 1,000 -0.18(-8.78%)
Jan 14, 2011 2.050 2.050 2.050 0 +0.03(+1.33%)
Jan 13, 2011 2.023 2.023 2.023 2.023 200 +0.15(+7.78%)
Jan 11, 2011 1.877 1.877 1.877 0 +0.05(+3.01%)
Jan 10, 2011 1.822 1.822 1.822 1.822 900 -0.03(-1.36%)
Jan 07, 2011 1.884 1.907 1.847 1.847 6,900 +0.07(+3.78%)
Jan 06, 2011 1.780 1.780 1.780 1.780 1,000 +0.02(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.