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

Enwave Corp (OP: NWVCF )

0.1701 +0.0062 (+3.78%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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 (%)
Mar 29, 2019 1.361 1.390 1.361 1.373 18,400 +0.01(+0.55%)
Mar 28, 2019 1.390 1.390 1.341 1.365 17,000 +0.00(+0.37%)
Mar 27, 2019 1.388 1.388 1.351 1.360 10,471 -0.02(-1.16%)
Mar 26, 2019 1.290 1.380 1.290 1.376 29,937 +0.03(+2.17%)
Mar 25, 2019 1.344 1.350 1.330 1.347 20,964 -0.00(-0.09%)
Mar 22, 2019 1.400 1.400 1.330 1.348 64,500 -0.02(-1.56%)
Mar 21, 2019 1.323 1.380 1.322 1.369 39,245 +0.01(+0.68%)
Mar 20, 2019 1.318 1.380 1.318 1.360 48,814 -0.02(-1.23%)
Mar 19, 2019 1.360 1.381 1.360 1.377 28,425 +0.01(+0.62%)
Mar 18, 2019 1.390 1.390 1.350 1.369 33,969 +0.03(+2.06%)
Mar 15, 2019 1.388 1.390 1.331 1.341 11,100 +0.00(+0.15%)
Mar 14, 2019 1.410 1.410 1.331 1.339 44,740 -0.03(-2.27%)
Mar 13, 2019 1.365 1.390 1.340 1.370 31,365 -0.02(-1.12%)
Mar 12, 2019 1.370 1.385 1.320 1.385 32,763 +0.09(+6.58%)
Mar 11, 2019 1.279 1.336 1.241 1.300 22,899 +0.02(+1.56%)
Mar 08, 2019 1.230 1.290 1.230 1.280 12,000 +0.03(+2.33%)
Mar 07, 2019 1.330 1.330 1.250 1.251 48,630 -0.06(-4.51%)
Mar 06, 2019 1.320 1.320 1.260 1.310 21,067 +0.05(+3.86%)
Mar 05, 2019 1.226 1.299 1.226 1.261 87,822 +0.04(+3.27%)
Mar 04, 2019 1.210 1.221 1.180 1.221 22,407 +0.02(+1.82%)
Mar 01, 2019 1.270 1.270 1.169 1.200 87,100 -0.04(-3.26%)
Feb 28, 2019 1.260 1.270 1.220 1.240 56,041 -0.05(-3.76%)
Feb 27, 2019 1.260 1.330 1.240 1.288 56,865 +0.06(+4.76%)
Feb 26, 2019 1.301 1.301 1.230 1.230 44,350 -0.05(-3.71%)
Feb 25, 2019 1.296 1.340 1.277 1.277 68,228 -0.01(-0.52%)
Feb 22, 2019 1.310 1.310 1.233 1.284 21,500 +0.01(+1.11%)
Feb 21, 2019 1.256 1.298 1.250 1.270 41,911 -0.02(-1.50%)
Feb 20, 2019 1.310 1.348 1.260 1.289 137,543 +0.00(+0.12%)
Feb 19, 2019 1.266 1.300 1.256 1.288 69,927 +0.03(+2.21%)
Feb 15, 2019 1.280 1.280 1.230 1.260 87,900 +0.07(+5.88%)
Feb 14, 2019 1.190 1.239 1.150 1.190 35,079 +0.01(+0.85%)
Feb 13, 2019 1.227 1.260 1.180 1.180 87,287 -0.03(-2.48%)
Feb 12, 2019 1.211 1.250 1.200 1.210 98,076 +0.02(+1.68%)
Feb 11, 2019 1.190 1.200 1.155 1.190 142,007 +0.06(+4.87%)
Feb 08, 2019 1.160 1.169 1.120 1.135 37,300 +0.00(+0.42%)
Feb 07, 2019 1.177 1.180 1.110 1.130 101,495 -0.03(-2.82%)
Feb 06, 2019 1.220 1.220 1.141 1.163 148,730 -0.03(-2.29%)
Feb 05, 2019 1.110 1.190 1.080 1.190 74,543 +0.09(+8.18%)
Feb 04, 2019 1.110 1.130 1.073 1.100 50,683 +0.01(+0.92%)
Feb 01, 2019 1.140 1.140 1.080 1.090 21,100 -0.01(-0.65%)
Jan 31, 2019 1.090 1.107 1.060 1.097 20,039 +0.05(+4.86%)
Jan 30, 2019 1.100 1.100 1.040 1.046 27,206 +0.00(+0.24%)
Jan 29, 2019 1.130 1.130 1.042 1.044 29,252 -0.05(-4.24%)
Jan 28, 2019 1.140 1.140 1.089 1.090 44,085 -0.00(-0.25%)
Jan 25, 2019 1.115 1.120 1.090 1.093 11,600 -0.00(-0.43%)
Jan 24, 2019 1.100 1.129 1.097 1.097 20,763 +0.03(+3.27%)
Jan 23, 2019 1.100 1.100 1.050 1.063 11,596 +0.01(+1.05%)
Jan 22, 2019 1.010 1.080 1.010 1.052 37,685 +0.00(+0.16%)
Jan 18, 2019 1.040 1.059 1.030 1.050 7,800 +0.01(+1.36%)
Jan 17, 2019 1.053 1.060 1.013 1.036 16,639 +0.00(+0.18%)
Jan 16, 2019 1.050 1.058 0.9990 1.034 12,669 -0.00(-0.19%)
Jan 15, 2019 1.070 1.070 1.035 1.036 27,714 -0.02(-2.18%)
Jan 14, 2019 1.048 1.060 1.040 1.059 16,487 +0.02(+2.19%)
Jan 11, 2019 1.020 1.044 1.007 1.036 46,500 +0.03(+3.30%)
Jan 10, 2019 1.020 1.020 0.9850 1.003 8,075 +0.00(+0.02%)
Jan 09, 2019 1.023 1.046 0.9703 1.003 25,640 -0.03(-3.15%)
Jan 08, 2019 1.069 1.069 1.020 1.036 19,148 -0.02(-2.29%)
Jan 07, 2019 1.080 1.080 1.022 1.060 45,392 +0.02(+2.16%)
Jan 04, 2019 1.060 1.070 1.010 1.038 55,900 +0.02(+1.73%)
Jan 03, 2019 1.032 1.098 1.010 1.020 32,537 +0.06(+5.78%)
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.