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

Enwave Corp (OP: NWVCF )

0.1871 -0.0047 (-2.45%)
Streaming Delayed Price Updated: 9:52 AM 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 30, 2021 1.150 1.150 1.119 1.120 14,500 -0.01(-0.88%)
Apr 29, 2021 1.180 1.180 1.100 1.130 57,034 +0.02(+1.80%)
Apr 28, 2021 1.140 1.140 1.103 1.110 11,500 +0.01(+0.91%)
Apr 27, 2021 1.100 1.140 1.060 1.100 23,326 +0.00(+0.00%)
Apr 26, 2021 1.100 1.100 1.090 1.100 45,531 -0.01(-0.87%)
Apr 23, 2021 1.128 1.130 1.100 1.110 8,300 +0.01(+0.87%)
Apr 22, 2021 1.120 1.150 1.100 1.100 8,490 -0.02(-1.78%)
Apr 21, 2021 1.089 1.150 1.089 1.120 21,305 +0.03(+2.75%)
Apr 20, 2021 1.180 1.180 1.080 1.090 33,516 -0.08(-6.89%)
Apr 19, 2021 1.220 1.220 1.120 1.171 87,565 +0.03(+2.68%)
Apr 16, 2021 1.200 1.230 1.132 1.140 43,000 -0.05(-4.20%)
Apr 15, 2021 1.210 1.226 1.160 1.190 30,350 +0.02(+1.81%)
Apr 14, 2021 1.170 1.180 1.140 1.169 48,974 -0.02(-1.78%)
Apr 13, 2021 1.100 1.260 1.100 1.190 26,297 -0.06(-5.18%)
Apr 12, 2021 1.320 1.320 1.160 1.255 178,885 -0.05(-3.46%)
Apr 09, 2021 1.230 1.300 1.135 1.300 121,300 +0.09(+7.44%)
Apr 08, 2021 1.019 1.220 1.019 1.210 72,620 +0.19(+18.63%)
Apr 07, 2021 1.060 1.060 1.019 1.020 20,150 -0.01(-0.97%)
Apr 06, 2021 1.000 1.050 1.000 1.030 13,171 +0.01(+0.98%)
Apr 05, 2021 1.130 1.130 1.010 1.020 71,437 -0.03(-2.86%)
Apr 01, 2021 0.9700 1.130 0.9700 1.050 16,200 +0.00(+0.00%)
Mar 31, 2021 1.050 1.070 1.030 1.050 17,592 -0.01(-0.94%)
Mar 30, 2021 1.080 1.080 1.044 1.060 16,081 -0.02(-1.85%)
Mar 29, 2021 1.120 1.120 1.035 1.080 13,935 +0.05(+4.85%)
Mar 26, 2021 0.9700 1.060 0.9700 1.030 39,200 -0.01(-0.96%)
Mar 25, 2021 1.070 1.070 1.030 1.040 24,657 -0.01(-0.95%)
Mar 24, 2021 1.042 1.080 1.030 1.050 47,407 +0.04(+3.96%)
Mar 23, 2021 1.122 1.122 1.000 1.010 194,669 -0.09(-8.18%)
Mar 22, 2021 1.130 1.130 1.090 1.100 55,654 -0.02(-1.50%)
Mar 19, 2021 1.120 1.130 1.098 1.117 11,000 +0.01(+0.61%)
Mar 18, 2021 1.131 1.150 1.100 1.110 29,756 -0.05(-4.31%)
Mar 17, 2021 1.140 1.180 1.130 1.160 7,559 +0.00(+0.00%)
Mar 16, 2021 1.150 1.170 1.100 1.160 24,864 +0.00(+0.00%)
Mar 15, 2021 1.120 1.180 1.110 1.160 44,061 +0.04(+3.57%)
Mar 12, 2021 1.120 1.120 1.100 1.120 21,400 +0.00(+0.00%)
Mar 11, 2021 1.125 1.180 1.081 1.120 39,674 +0.01(+0.90%)
Mar 10, 2021 1.150 1.160 1.110 1.110 64,923 -0.02(-1.77%)
Mar 09, 2021 1.030 1.150 1.030 1.130 92,081 +0.09(+8.65%)
Mar 08, 2021 1.010 1.070 1.010 1.040 54,440 +0.03(+2.97%)
Mar 05, 2021 1.070 1.085 0.9885 1.010 159,600 -0.07(-6.48%)
Mar 04, 2021 1.102 1.144 1.040 1.080 128,716 -0.07(-6.09%)
Mar 03, 2021 1.210 1.210 1.134 1.150 50,142 -0.05(-4.15%)
Mar 02, 2021 1.300 1.300 1.200 1.200 54,771 -0.06(-4.78%)
Mar 01, 2021 1.255 1.280 1.150 1.260 93,034 -0.01(-0.41%)
Feb 26, 2021 1.100 1.265 1.060 1.265 141,900 +0.15(+13.47%)
Feb 25, 2021 1.169 1.170 1.110 1.115 79,399 -0.05(-4.70%)
Feb 24, 2021 1.114 1.170 1.114 1.170 51,541 +0.01(+0.86%)
Feb 23, 2021 1.170 1.180 1.120 1.160 126,759 +0.00(+0.00%)
Feb 22, 2021 1.170 1.220 1.140 1.160 96,626 +0.00(+0.00%)
Feb 19, 2021 1.173 1.265 1.160 1.160 115,100 -0.01(-0.85%)
Feb 18, 2021 1.250 1.290 1.140 1.170 123,514 -0.07(-5.65%)
Feb 17, 2021 1.265 1.265 1.200 1.240 61,665 -0.01(-1.20%)
Feb 16, 2021 1.290 1.290 1.240 1.255 111,448 -0.04(-2.71%)
Feb 12, 2021 1.370 1.370 1.260 1.290 147,900 -0.06(-4.27%)
Feb 11, 2021 1.399 1.470 1.280 1.347 329,456 -0.05(-3.41%)
Feb 10, 2021 1.215 1.408 1.198 1.395 340,143 +0.17(+13.41%)
Feb 09, 2021 1.180 1.230 1.100 1.230 99,453 +0.13(+11.82%)
Feb 08, 2021 1.090 1.150 1.080 1.100 76,178 +0.01(+0.92%)
Feb 05, 2021 1.030 1.130 1.030 1.090 51,100 -0.04(-3.28%)
Feb 04, 2021 1.060 1.127 0.9900 1.127 54,926 +0.08(+7.33%)
Feb 03, 2021 1.110 1.110 1.050 1.050 66,065 -0.02(-1.87%)
Feb 02, 2021 1.045 1.110 1.040 1.070 31,719 +0.03(+2.39%)
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.