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 29, 2011 2.500 2.500 2.410 2.410 163,545 -0.16(-6.23%)
Apr 28, 2011 2.550 2.590 2.450 2.570 482,894 +0.02(+0.78%)
Apr 27, 2011 2.490 2.550 2.490 2.550 251,695 +0.05(+2.00%)
Apr 26, 2011 2.530 2.650 2.500 2.500 100,886 -0.05(-1.96%)
Apr 25, 2011 2.530 2.570 2.500 2.550 8,050 -0.03(-1.16%)
Apr 21, 2011 2.590 2.650 2.500 2.580 166,586 +0.01(+0.39%)
Apr 20, 2011 2.590 2.590 2.540 2.570 115,516 +0.07(+2.80%)
Apr 19, 2011 2.680 2.690 2.400 2.500 208,991 -0.06(-2.34%)
Apr 18, 2011 2.490 2.700 2.410 2.560 181,621 +0.07(+2.81%)
Apr 15, 2011 2.460 2.500 2.440 2.490 59,140 +0.05(+2.05%)
Apr 14, 2011 2.440 2.440 2.400 2.440 38,800 +0.00(+0.00%)
Apr 13, 2011 2.400 2.500 2.400 2.440 61,200 +0.06(+2.52%)
Apr 12, 2011 2.450 2.450 2.380 2.380 51,307 -0.06(-2.46%)
Apr 11, 2011 2.370 2.470 2.370 2.440 131,190 +0.08(+3.39%)
Apr 08, 2011 2.340 2.430 2.340 2.360 76,510 +0.06(+2.61%)
Apr 07, 2011 2.400 2.450 2.270 2.300 245,593 -0.06(-2.54%)
Apr 06, 2011 2.380 2.460 2.360 2.360 289,750 +0.03(+1.29%)
Apr 05, 2011 2.250 2.370 2.230 2.330 187,597 +0.06(+2.64%)
Apr 04, 2011 2.160 2.300 2.150 2.270 279,867 +0.09(+4.13%)
Apr 01, 2011 2.050 2.200 2.050 2.180 218,401 +0.12(+5.83%)
Mar 31, 2011 2.110 2.140 2.010 2.060 70,180 -0.06(-2.83%)
Mar 30, 2011 2.050 2.120 2.120 2.120 58,300 +0.06(+2.91%)
Mar 29, 2011 2.010 2.070 2.010 2.060 75,378 +0.01(+0.49%)
Mar 28, 2011 2.040 2.100 2.030 2.050 72,656 +0.00(+0.00%)
Mar 25, 2011 2.040 2.080 1.960 2.050 26,458 +0.00(+0.00%)
Mar 24, 2011 2.090 2.150 2.000 2.050 190,450 -0.04(-1.91%)
Mar 23, 2011 2.170 2.170 2.090 2.090 20,550 -0.06(-2.79%)
Mar 22, 2011 2.190 2.190 2.120 2.150 18,829 -0.04(-1.83%)
Mar 21, 2011 2.100 2.190 2.140 2.190 178,124 +0.11(+5.29%)
Mar 18, 2011 2.080 2.140 2.040 2.080 109,083 +0.07(+3.48%)
Mar 17, 2011 1.900 2.150 1.850 2.010 271,774 +0.11(+5.79%)
Mar 16, 2011 1.800 2.070 1.670 1.900 106,630 +0.12(+6.74%)
Mar 15, 2011 1.780 1.780 1.660 1.780 261,777 -0.10(-5.32%)
Mar 14, 2011 1.840 1.880 1.750 1.880 98,109 +0.03(+1.62%)
Mar 11, 2011 1.900 1.900 1.850 1.850 34,650 -0.05(-2.63%)
Mar 10, 2011 2.020 2.020 1.790 1.900 385,858 -0.12(-5.94%)
Mar 09, 2011 2.100 2.100 2.020 2.020 47,696 -0.08(-3.81%)
Mar 08, 2011 2.100 2.100 2.030 2.100 40,211 +0.00(+0.00%)
Mar 07, 2011 2.190 2.190 2.040 2.100 83,765 -0.09(-4.11%)
Mar 04, 2011 2.150 2.190 2.040 2.190 91,140 +0.09(+4.29%)
Mar 03, 2011 2.100 2.190 2.060 2.100 97,865 +0.04(+1.94%)
Mar 02, 2011 2.020 2.060 2.020 2.060 69,152 +0.05(+2.49%)
Mar 01, 2011 2.010 2.090 1.960 2.010 129,359 +0.00(+0.00%)
Feb 28, 2011 2.100 2.140 2.010 2.010 53,313 -0.16(-7.37%)
Feb 25, 2011 2.190 2.190 2.170 2.170 17,070 -0.02(-0.91%)
Feb 24, 2011 2.200 2.200 2.120 2.190 91,150 +0.09(+4.29%)
Feb 23, 2011 2.210 2.220 2.100 2.100 213,438 -0.12(-5.41%)
Feb 22, 2011 2.200 2.250 2.200 2.220 323,944 +0.05(+2.30%)
Feb 18, 2011 2.100 2.240 2.100 2.170 637,117 +0.10(+4.83%)
Feb 17, 2011 1.970 2.070 1.960 2.070 222,687 +0.12(+6.15%)
Feb 16, 2011 1.950 1.980 1.920 1.950 132,350 +0.00(+0.00%)
Feb 15, 2011 1.920 1.950 1.900 1.950 166,200 +0.05(+2.63%)
Feb 14, 2011 1.900 1.930 1.900 1.900 102,270 +0.09(+4.97%)
Feb 11, 2011 1.910 1.910 1.810 1.810 62,268 -0.11(-5.73%)
Feb 10, 2011 1.920 1.950 1.880 1.920 49,600 +0.00(+0.00%)
Feb 09, 2011 1.970 1.980 1.920 1.920 48,700 -0.06(-3.03%)
Feb 08, 2011 2.000 2.000 1.940 1.980 115,667 +0.04(+2.06%)
Feb 07, 2011 1.970 2.000 1.940 1.940 41,913 -0.02(-1.02%)
Feb 04, 2011 1.920 1.970 1.920 1.960 168,086 +0.04(+2.08%)
Feb 03, 2011 1.920 1.940 1.890 1.920 34,700 -0.02(-1.03%)
Feb 02, 2011 1.920 2.000 1.870 1.940 139,283 +0.02(+1.04%)
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.