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

Enwave Corp (OP: NWVCF )

0.1876 -0.0042 (-2.19%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
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%)
Jan 04, 2011 1.764 1.764 1.764 0 -0.02(-0.90%)
Dec 23, 2010 1.780 1.780 1.780 0 +0.05(+3.04%)
Dec 20, 2010 1.727 1.727 1.727 0 +0.02(+1.45%)
Dec 17, 2010 1.702 1.702 1.702 1.702 500 -0.03(-1.63%)
Dec 16, 2010 1.730 1.730 1.730 1.730 2,000 +0.08(+5.14%)
Dec 13, 2010 1.646 1.646 1.646 1.646 1,000 -0.01(-0.61%)
Dec 07, 2010 1.656 1.656 1.656 0 -0.02(-1.40%)
Dec 06, 2010 1.656 1.679 1.656 1.679 2,800 +0.03(+1.66%)
Dec 01, 2010 1.652 1.652 1.652 1.652 0 +0.00(+0.28%)
Nov 30, 2010 1.610 1.647 1.610 1.647 3,200 -0.18(-9.80%)
Nov 24, 2010 1.826 1.826 1.826 1.826 0 +0.10(+5.54%)
Nov 19, 2010 1.730 1.730 1.730 1.730 0 +0.03(+1.52%)
Nov 17, 2010 1.705 1.705 1.705 1.705 0 -0.09(-5.04%)
Nov 15, 2010 1.795 1.795 1.795 1.795 0 -0.10(-5.32%)
Nov 09, 2010 1.896 1.896 1.896 1.896 0 +0.06(+3.03%)
Nov 08, 2010 1.738 1.847 1.738 1.840 8,900 +0.14(+7.98%)
Nov 03, 2010 1.704 1.704 1.704 0 -0.04(-2.54%)
Nov 02, 2010 1.748 1.748 1.748 1.748 600 -0.05(-2.68%)
Oct 26, 2010 1.796 1.796 1.796 0 -0.06(-3.44%)
Oct 25, 2010 1.829 1.861 1.823 1.861 8,000 +0.23(+14.14%)
Oct 21, 2010 1.630 1.630 1.630 0 +0.01(+0.43%)
Oct 20, 2010 1.575 1.623 1.538 1.623 25,000 +0.09(+5.97%)
Oct 18, 2010 1.532 1.532 1.532 0 -0.02(-1.19%)
Oct 13, 2010 1.550 1.550 1.550 0 +0.07(+4.73%)
Oct 12, 2010 1.480 1.480 1.480 1.480 3,000 +0.08(+6.03%)
Oct 06, 2010 1.396 1.396 1.396 0 +0.19(+15.96%)
Aug 26, 2010 1.204 1.204 1.204 0 -0.10(-7.41%)
Aug 18, 2010 1.300 1.300 1.300 0 -0.02(-1.25%)
Aug 11, 2010 1.317 1.317 1.317 0 -0.08(-6.06%)
Aug 10, 2010 1.401 1.401 1.401 1.401 3,000 -0.02(-1.43%)
Aug 09, 2010 1.422 1.422 1.422 1.422 200 -0.06(-4.31%)
Aug 05, 2010 1.486 1.486 1.486 0 +0.12(+8.51%)
Aug 03, 2010 1.369 1.369 1.369 0 +0.11(+8.54%)
Jul 30, 2010 1.262 1.262 1.262 0 +0.03(+2.59%)
Jul 29, 2010 1.268 1.268 1.230 1.230 600 -0.09(-7.10%)
Jul 27, 2010 1.324 1.324 1.324 0 +0.23(+20.98%)
Jul 13, 2010 1.094 1.094 1.094 0 +0.09(+9.28%)
Jun 30, 2010 1.002 1.002 1.002 0 -0.03(-3.08%)
Jun 29, 2010 1.033 1.033 1.033 1.033 1,500 -0.25(-19.46%)
Jun 23, 2010 1.283 1.283 1.283 0 +0.55(+75.95%)
May 19, 2010 0.7292 0.7292 0.7292 0 -0.07(-9.17%)
May 18, 2010 0.8028 0.8028 0.8028 0.8028 8,800 -0.05(-6.09%)
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.