Canada markets open in 4 hours 51 minutes

WaveDancer, Inc. (WAVD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.3700-0.0400 (-1.66%)
At close: 04:00PM EDT
2.3900 +0.02 (+0.84%)
After hours: 07:11PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.35002.39002.14002.37002.37009,858
May 02, 20242.51002.51002.42002.42002.42002,700
May 01, 20242.78002.78002.61002.61002.61006,500
Apr 30, 20242.59002.77002.52002.77002.770011,400
Apr 29, 20242.17002.50002.17002.50002.500022,300
Apr 26, 20242.14002.36002.09002.30002.30008,700
Apr 25, 20241.93002.18001.74002.18002.180026,700
Apr 24, 20241.83002.00001.76001.91001.910016,600
Apr 23, 20241.71002.00001.71001.95001.950023,700
Apr 22, 20242.02002.02001.91001.91001.91004,600
Apr 19, 20242.10002.10001.87001.94001.940016,800
Apr 18, 20242.30002.45002.00002.13002.130016,500
Apr 17, 20242.15002.50002.02002.03002.030034,300
Apr 16, 20242.45002.46001.80002.04002.0400132,000
Apr 15, 20242.11002.49002.07002.24002.24006,200
Apr 12, 20242.38002.46002.07002.12002.12006,300
Apr 11, 20242.43002.59002.31002.37002.370010,300
Apr 10, 20242.58002.58002.30002.49002.490027,100
Apr 09, 20242.76002.89002.50002.66002.660043,500
Apr 08, 20242.86002.91002.72002.83002.83009,500
Apr 05, 20242.73003.06002.73002.87002.870011,300
Apr 04, 20243.32003.35002.54002.90002.900053,400
Apr 03, 20243.44003.44003.15003.16003.160012,900
Apr 02, 20243.42003.72003.38003.52003.520025,800
Apr 01, 20243.44003.56003.38003.41003.410015,200
Mar 28, 20243.39003.55003.39003.46003.46008,300
Mar 27, 20243.24003.73003.14003.60003.600046,200
Mar 26, 20243.19003.44003.18003.27003.270030,600
Mar 25, 20243.30003.39003.16003.22003.220020,200
Mar 22, 20242.88003.70002.87003.37003.3700178,200
Mar 21, 20242.84003.16002.84003.02003.020057,800
Mar 20, 20243.28003.37002.84002.88002.8800165,700
Mar 19, 20243.44003.90003.34003.34003.3400281,200
Mar 18, 20244.00005.30003.17003.39003.39009,634,700
Mar 15, 20242.94003.32002.76003.07003.070052,400
Mar 14, 20242.61002.96002.61002.95002.950021,800
Mar 13, 20243.08003.23002.76002.82002.820021,300
Mar 12, 20242.66003.30002.61002.96002.960075,300
Mar 11, 20242.30003.21002.30002.81002.8100231,600
Mar 08, 20242.38002.54002.20002.32002.320055,300
Mar 07, 20242.01002.37002.01002.33002.330021,500
Mar 06, 20241.98002.12001.98002.03002.03006,200
Mar 05, 20242.06002.14001.92002.08002.080038,200
Mar 04, 20242.08002.11001.97001.97001.97008,900
Mar 01, 20242.13002.20001.98002.07002.070016,700
Feb 29, 20241.91002.21001.91002.12002.120024,900
Feb 28, 20241.88002.10001.88001.94001.94007,300
Feb 27, 20241.88002.20001.80001.89001.890047,100
Feb 26, 20241.94001.99001.75001.76001.760041,100
Feb 23, 20241.83002.16001.80001.96001.9600355,800
Feb 22, 20241.87001.99001.82001.93001.930019,200
Feb 21, 20242.11002.11001.81001.89001.890010,000
Feb 20, 20242.49002.49002.00002.18002.180011,100
Feb 16, 20242.56002.59002.38002.59002.59006,100
Feb 15, 20242.48002.66002.41002.57002.570011,200
Feb 14, 20242.37002.70002.37002.67002.670011,800
Feb 13, 20242.67002.67002.40002.44002.440017,100
Feb 12, 20242.28002.74002.17002.74002.740032,400
Feb 09, 20242.11002.23002.00002.21002.210014,300
Feb 08, 20242.06002.28001.83002.15002.150017,000
Feb 07, 20242.13002.20002.01002.16002.160018,800
Feb 06, 20241.67002.46001.65002.07002.0700122,800
Feb 05, 20242.31002.31001.61001.70001.700029,000
Feb 02, 20242.28002.51002.24002.45002.450071,600
Feb 01, 20241.97002.75001.97002.75002.750060,200
Jan 31, 20241.65002.15001.63002.03002.030054,100
Jan 30, 20241.60001.66001.60001.62001.62001,800
Jan 29, 20241.52001.68001.52001.61001.61003,500
Jan 26, 20241.49001.74001.49001.57001.570015,000
Jan 25, 20241.59001.60001.49001.50001.500013,800
Jan 24, 20241.50001.64001.47001.61001.610012,700
Jan 23, 20241.48001.60001.48001.60001.60009,400
Jan 22, 20241.54001.66001.49001.49001.490012,000
Jan 19, 20241.65001.65001.47001.59001.590014,300
Jan 18, 20241.48001.69001.48001.62001.62007,200
Jan 17, 20241.60001.65001.47001.59001.59003,900
Jan 16, 20241.72001.79001.50001.56001.560024,300
Jan 12, 20242.00002.09001.68001.71001.710016,200
Jan 11, 20241.83002.00001.72001.99001.990029,100
Jan 10, 20241.79001.86001.74001.79001.790011,300
Jan 09, 20241.76001.95001.65001.75001.750037,000
Jan 08, 20241.69001.85001.69001.82001.820017,800
Jan 05, 20241.65001.80001.65001.73001.730011,300
Jan 04, 20241.69001.85001.69001.72001.720010,000
Jan 03, 20241.70001.72001.70001.72001.720016,800
Jan 02, 20241.85001.85001.62001.66001.660012,400
Dec 29, 20231.48001.85001.47001.69001.690074,900
Dec 28, 20231.46001.53001.45001.49001.490016,400
Dec 27, 20231.60001.68001.45001.46001.460020,900
Dec 26, 20231.56001.59001.49001.52001.520021,700
Dec 22, 20231.54001.75001.41001.60001.600049,100
Dec 21, 20231.49001.57001.39001.57001.570013,300
Dec 20, 20231.59001.66001.42001.45001.450020,500
Dec 19, 20231.56001.66001.52001.52001.520014,500
Dec 18, 20231.62001.72001.56001.56001.560029,800
Dec 15, 20231.50001.71001.50001.62001.620025,300
Dec 14, 20231.55001.55001.37001.46001.460019,200
Dec 13, 20231.34001.44001.26001.34001.340027,000
Dec 12, 20231.57001.57001.27001.37001.370019,800
Dec 11, 20231.60001.71001.53001.58001.580039,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...