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

Enwave Corp (TSV: ENW )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 16, 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 31, 2013 1.400 1.400 1.400 0 -0.01(-0.71%)
Dec 30, 2013 1.460 1.460 1.410 1.410 60,698 -0.04(-2.76%)
Dec 27, 2013 1.420 1.480 1.420 1.450 49,400 +0.06(+4.32%)
Dec 24, 2013 1.390 1.390 1.390 0 +0.00(+0.00%)
Dec 23, 2013 1.420 1.420 1.390 1.390 32,030 -0.01(-0.71%)
Dec 20, 2013 1.440 1.450 1.400 1.400 64,062 -0.03(-2.10%)
Dec 19, 2013 1.430 1.450 1.430 1.430 39,818 +0.00(+0.00%)
Dec 18, 2013 1.440 1.440 1.420 1.430 42,775 +0.01(+0.70%)
Dec 17, 2013 1.400 1.430 1.400 1.420 38,140 -0.01(-0.70%)
Dec 16, 2013 1.400 1.440 1.400 1.430 28,500 +0.01(+0.70%)
Dec 13, 2013 1.450 1.450 1.420 1.420 18,469 +0.00(+0.00%)
Dec 12, 2013 1.470 1.480 1.420 1.420 148,365 +0.00(+0.00%)
Dec 11, 2013 1.500 1.500 1.420 1.420 640,190 -0.08(-5.33%)
Dec 10, 2013 1.530 1.540 1.500 1.500 155,590 -0.03(-1.96%)
Dec 09, 2013 1.510 1.530 1.510 1.530 29,050 +0.03(+2.00%)
Dec 06, 2013 1.520 1.530 1.500 1.500 51,240 -0.02(-1.32%)
Dec 05, 2013 1.540 1.540 1.510 1.520 76,375 -0.01(-0.65%)
Dec 04, 2013 1.530 1.540 1.510 1.530 60,030 +0.03(+2.00%)
Dec 03, 2013 1.510 1.510 1.490 1.500 111,000 -0.01(-0.66%)
Dec 02, 2013 1.520 1.530 1.500 1.510 45,800 +0.02(+1.34%)
Nov 29, 2013 1.500 1.510 1.490 1.490 119,563 +0.00(+0.00%)
Nov 28, 2013 1.540 1.550 1.490 1.490 69,360 -0.03(-1.97%)
Nov 27, 2013 1.500 1.560 1.490 1.520 103,615 +0.11(+7.80%)
Nov 26, 2013 1.460 1.460 1.410 1.410 30,374 -0.05(-3.42%)
Nov 25, 2013 1.500 1.500 1.460 1.460 32,224 -0.06(-3.95%)
Nov 22, 2013 1.500 1.520 1.450 1.520 22,720 +0.02(+1.33%)
Nov 21, 2013 1.490 1.500 1.450 1.500 32,066 +0.00(+0.00%)
Nov 20, 2013 1.550 1.550 1.480 1.500 66,933 -0.04(-2.60%)
Nov 19, 2013 1.600 1.600 1.490 1.540 128,938 -0.01(-0.65%)
Nov 18, 2013 1.600 1.600 1.550 1.550 35,670 -0.03(-1.90%)
Nov 15, 2013 1.600 1.600 1.580 1.580 14,920 +0.00(+0.00%)
Nov 14, 2013 1.590 1.600 1.580 1.580 17,300 +0.00(+0.00%)
Nov 13, 2013 1.610 1.630 1.580 1.580 64,800 -0.02(-1.25%)
Nov 12, 2013 1.680 1.680 1.600 1.600 48,921 -0.05(-3.03%)
Nov 11, 2013 1.650 1.700 1.610 1.650 56,800 +0.00(+0.00%)
Nov 08, 2013 1.620 1.650 1.610 1.650 7,500 -0.01(-0.60%)
Nov 07, 2013 1.630 1.710 1.620 1.660 112,836 +0.03(+1.84%)
Nov 06, 2013 1.630 1.630 1.610 1.630 9,500 +0.02(+1.24%)
Nov 05, 2013 1.620 1.650 1.600 1.610 52,060 -0.04(-2.42%)
Nov 04, 2013 1.720 1.720 1.650 1.650 13,250 -0.07(-4.07%)
Nov 01, 2013 1.660 1.720 1.610 1.720 7,000 +0.07(+4.24%)
Oct 31, 2013 1.660 1.660 1.650 1.650 1,600 -0.05(-2.94%)
Oct 30, 2013 1.650 1.740 1.650 1.700 115,200 +0.04(+2.41%)
Oct 29, 2013 1.640 1.660 1.620 1.660 44,000 +0.06(+3.75%)
Oct 28, 2013 1.630 1.630 1.600 1.600 12,550 -0.03(-1.84%)
Oct 25, 2013 1.610 1.640 1.610 1.630 42,000 +0.03(+1.87%)
Oct 24, 2013 1.640 1.640 1.570 1.600 49,529 -0.05(-3.03%)
Oct 23, 2013 1.690 1.700 1.650 1.650 39,906 -0.05(-2.94%)
Oct 22, 2013 1.700 1.700 1.700 1.700 10,300 +0.03(+1.80%)
Oct 21, 2013 1.720 1.720 1.660 1.670 57,696 -0.03(-1.76%)
Oct 18, 2013 1.710 1.710 1.700 1.700 78,400 -0.04(-2.30%)
Oct 17, 2013 1.730 1.750 1.730 1.740 32,100 -0.01(-0.57%)
Oct 16, 2013 1.750 1.750 1.730 1.750 12,850 +0.01(+0.57%)
Oct 15, 2013 1.720 1.770 1.710 1.740 22,200 +0.04(+2.35%)
Oct 11, 2013 1.700 1.700 1.700 0 -0.02(-1.16%)
Oct 10, 2013 1.760 1.760 1.700 1.720 46,700 -0.03(-1.71%)
Oct 09, 2013 1.730 1.750 1.700 1.750 26,956 +0.03(+1.74%)
Oct 08, 2013 1.700 1.720 1.650 1.720 35,449 +0.02(+1.18%)
Oct 07, 2013 1.700 1.710 1.700 1.700 18,200 +0.00(+0.00%)
Oct 04, 2013 1.780 1.780 1.700 1.700 52,264 -0.09(-5.03%)
Oct 03, 2013 1.800 1.800 1.750 1.790 45,737 -0.01(-0.56%)
Oct 02, 2013 1.750 1.800 1.750 1.800 141,612 +0.10(+5.88%)
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.