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

Enwave Corp (TSV: ENW )

0.2350 -0.0050 (-2.08%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 8, 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, 2013 1.520 1.530 1.500 1.500 117,264 -0.04(-2.60%)
Apr 29, 2013 1.540 1.540 1.500 1.540 67,044 +0.04(+2.67%)
Apr 26, 2013 1.560 1.560 1.460 1.500 52,205 -0.06(-3.85%)
Apr 25, 2013 1.600 1.630 1.560 1.560 26,700 -0.02(-1.27%)
Apr 24, 2013 1.600 1.600 1.520 1.580 53,200 +0.03(+1.94%)
Apr 23, 2013 1.720 1.720 1.550 1.550 103,555 -0.19(-10.92%)
Apr 22, 2013 1.700 1.750 1.680 1.740 38,500 +0.03(+1.75%)
Apr 19, 2013 1.730 1.730 1.700 1.710 4,350 -0.03(-1.72%)
Apr 18, 2013 1.740 1.750 1.680 1.740 40,470 +0.03(+1.75%)
Apr 17, 2013 1.800 1.800 1.710 1.710 10,350 -0.14(-7.57%)
Apr 16, 2013 1.800 1.850 1.800 1.850 87,365 +0.17(+10.12%)
Apr 15, 2013 1.750 1.790 1.680 1.680 23,385 -0.07(-4.00%)
Apr 12, 2013 1.800 1.800 1.750 1.750 40,400 -0.05(-2.78%)
Apr 11, 2013 1.800 1.800 1.800 1.800 63,800 +0.00(+0.00%)
Apr 10, 2013 1.800 1.830 1.800 1.800 99,900 +0.00(+0.00%)
Apr 09, 2013 1.800 1.810 1.800 1.800 69,165 +0.00(+0.00%)
Apr 08, 2013 1.800 1.830 1.800 1.800 26,480 +0.00(+0.00%)
Apr 05, 2013 1.830 1.830 1.800 1.800 64,850 +0.00(+0.00%)
Apr 04, 2013 1.850 1.890 1.800 1.800 134,830 -0.09(-4.76%)
Apr 03, 2013 1.990 1.990 1.820 1.890 115,300 -0.05(-2.58%)
Apr 02, 2013 1.900 1.990 1.900 1.940 239,523 +0.04(+2.11%)
Apr 01, 2013 1.900 1.920 1.880 1.900 88,020 +0.02(+1.06%)
Mar 28, 2013 1.880 1.880 1.880 0 +0.10(+5.62%)
Mar 27, 2013 1.770 1.800 1.750 1.780 122,802 +0.03(+1.71%)
Mar 26, 2013 1.720 1.800 1.720 1.750 118,740 +0.00(+0.00%)
Mar 25, 2013 1.710 1.780 1.710 1.750 108,200 +0.04(+2.34%)
Mar 22, 2013 1.720 1.750 1.710 1.710 7,200 -0.06(-3.39%)
Mar 21, 2013 1.700 1.770 1.700 1.770 6,000 +0.00(+0.00%)
Mar 20, 2013 1.770 1.770 1.710 1.770 11,700 +0.02(+1.14%)
Mar 19, 2013 1.710 1.750 1.710 1.750 5,550 +0.00(+0.00%)
Mar 18, 2013 1.800 1.800 1.750 1.750 52,000 -0.04(-2.23%)
Mar 15, 2013 1.750 1.810 1.750 1.790 67,600 +0.04(+2.29%)
Mar 14, 2013 1.750 1.780 1.750 1.750 68,600 +0.00(+0.00%)
Mar 13, 2013 1.800 1.800 1.750 1.750 65,050 -0.05(-2.78%)
Mar 12, 2013 1.820 1.820 1.800 1.800 43,500 +0.00(+0.00%)
Mar 11, 2013 1.810 1.850 1.800 1.800 153,800 -0.01(-0.55%)
Mar 08, 2013 1.840 1.840 1.800 1.810 46,225 +0.01(+0.56%)
Mar 07, 2013 1.790 1.850 1.770 1.800 447,850 +0.02(+1.12%)
Mar 06, 2013 1.790 1.790 1.770 1.780 71,418 +0.01(+0.56%)
Mar 05, 2013 1.640 1.780 1.640 1.770 220,316 +0.12(+7.27%)
Mar 04, 2013 1.630 1.650 1.620 1.650 15,700 +0.03(+1.85%)
Mar 01, 2013 1.560 1.650 1.560 1.620 15,435 -0.05(-2.99%)
Feb 28, 2013 1.600 1.670 1.550 1.670 73,800 +0.08(+5.03%)
Feb 27, 2013 1.590 1.700 1.520 1.590 170,150 +0.07(+4.61%)
Feb 26, 2013 1.510 1.540 1.500 1.520 135,100 +0.02(+1.33%)
Feb 25, 2013 1.530 1.530 1.500 1.500 3,954 -0.05(-3.23%)
Feb 22, 2013 1.500 1.570 1.500 1.550 33,300 +0.03(+1.97%)
Feb 21, 2013 1.520 1.520 1.520 1.520 39,000 +0.00(+0.00%)
Feb 20, 2013 1.550 1.550 1.520 1.520 34,400 -0.03(-1.94%)
Feb 19, 2013 1.550 1.580 1.530 1.550 18,000 +0.02(+1.31%)
Feb 15, 2013 1.530 1.530 1.530 0 -0.02(-1.29%)
Feb 14, 2013 1.500 1.550 1.500 1.550 34,300 +0.04(+2.65%)
Feb 13, 2013 1.530 1.530 1.500 1.510 230,000 -0.01(-0.66%)
Feb 12, 2013 1.600 1.660 1.520 1.520 159,850 -0.03(-1.94%)
Feb 11, 2013 1.550 1.570 1.550 1.550 32,300 -0.05(-3.13%)
Feb 08, 2013 1.540 1.600 1.540 1.600 31,300 +0.06(+3.90%)
Feb 07, 2013 1.500 1.550 1.500 1.540 22,460 +0.02(+1.32%)
Feb 06, 2013 1.510 1.520 1.450 1.520 286,600 +0.04(+2.70%)
Feb 04, 2013 1.480 1.480 1.480 1.480 12,300 -0.02(-1.33%)
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.