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 (%)
Aug 31, 2011 1.600 1.630 1.530 1.570 57,430 +0.00(+0.00%)
Aug 30, 2011 1.600 1.630 1.570 1.570 19,160 -0.03(-1.88%)
Aug 29, 2011 1.590 1.650 1.590 1.600 42,150 +0.10(+6.67%)
Aug 26, 2011 1.540 1.640 1.500 1.500 48,080 -0.10(-6.25%)
Aug 25, 2011 1.590 1.600 1.550 1.600 28,100 +0.05(+3.23%)
Aug 24, 2011 1.550 1.600 1.550 1.550 39,150 +0.00(+0.00%)
Aug 23, 2011 1.610 1.610 1.550 1.550 26,100 -0.05(-3.13%)
Aug 22, 2011 1.650 1.650 1.550 1.600 61,700 -0.05(-3.03%)
Aug 19, 2011 1.650 1.650 1.600 1.650 56,854 +0.00(+0.00%)
Aug 18, 2011 1.640 1.650 1.600 1.650 36,630 +0.01(+0.61%)
Aug 17, 2011 1.650 1.680 1.640 1.640 24,400 +0.00(+0.00%)
Aug 16, 2011 1.650 1.720 1.640 1.640 103,500 +0.00(+0.00%)
Aug 15, 2011 1.630 1.660 1.630 1.640 26,500 +0.03(+1.86%)
Aug 12, 2011 1.580 1.660 1.580 1.610 66,040 +0.04(+2.55%)
Aug 11, 2011 1.560 1.580 1.500 1.570 40,850 +0.02(+1.29%)
Aug 10, 2011 1.580 1.580 1.530 1.550 10,000 -0.03(-1.90%)
Aug 09, 2011 1.500 1.580 1.460 1.580 92,215 +0.02(+1.28%)
Aug 08, 2011 1.530 1.580 1.410 1.560 209,230 +0.02(+1.30%)
Aug 05, 2011 1.530 1.610 1.530 1.540 86,832 -0.05(-3.14%)
Aug 04, 2011 1.700 1.700 1.460 1.590 230,642 -0.10(-5.92%)
Aug 03, 2011 1.680 1.690 1.680 1.690 8,641 +0.02(+1.20%)
Aug 02, 2011 1.670 1.800 1.670 1.670 12,300 -0.05(-2.91%)
Jul 29, 2011 1.670 1.720 1.670 1.720 7,580 +0.00(+0.00%)
Jul 28, 2011 1.720 1.720 1.670 1.720 9,500 -0.01(-0.58%)
Jul 27, 2011 1.730 1.760 1.720 1.730 28,800 +0.03(+1.76%)
Jul 26, 2011 1.750 1.750 1.680 1.700 29,055 -0.07(-3.95%)
Jul 25, 2011 1.760 1.780 1.680 1.770 126,250 -0.03(-1.67%)
Jul 22, 2011 1.760 1.800 1.800 1.800 49,802 +0.00(+0.00%)
Jul 21, 2011 1.800 1.850 1.790 1.800 79,495 +0.00(+0.00%)
Jul 20, 2011 1.800 1.800 1.760 1.800 25,900 +0.02(+1.12%)
Jul 19, 2011 1.750 1.780 1.720 1.780 33,118 +0.04(+2.30%)
Jul 18, 2011 1.760 1.800 1.740 1.740 101,100 -0.02(-1.14%)
Jul 15, 2011 1.740 1.770 1.740 1.760 26,100 +0.02(+1.15%)
Jul 14, 2011 1.740 1.770 1.710 1.740 46,400 -0.02(-1.14%)
Jul 13, 2011 1.800 1.800 1.760 1.760 42,350 -0.04(-2.22%)
Jul 12, 2011 1.760 1.800 1.730 1.800 85,706 +0.05(+2.86%)
Jul 11, 2011 1.750 1.750 1.720 1.750 21,900 +0.01(+0.57%)
Jul 08, 2011 1.850 1.850 1.710 1.740 52,672 -0.04(-2.25%)
Jul 07, 2011 1.750 1.780 1.710 1.780 85,200 +0.04(+2.30%)
Jul 06, 2011 1.740 1.740 1.710 1.740 9,550 -0.01(-0.57%)
Jul 05, 2011 1.720 1.800 1.710 1.750 16,249 -0.05(-2.78%)
Jul 04, 2011 1.790 1.800 1.750 1.800 12,339 +0.02(+1.12%)
Jun 30, 2011 1.760 1.780 1.700 1.780 58,400 -0.01(-0.56%)
Jun 29, 2011 1.760 1.820 1.760 1.790 15,180 +0.04(+2.29%)
Jun 28, 2011 1.840 1.840 1.750 1.750 42,450 -0.10(-5.41%)
Jun 27, 2011 1.810 1.850 1.700 1.850 197,500 +0.04(+2.21%)
Jun 24, 2011 1.900 1.900 1.810 1.810 62,220 -0.09(-4.74%)
Jun 23, 2011 1.960 1.960 1.890 1.900 35,790 -0.06(-3.06%)
Jun 22, 2011 1.960 1.960 1.890 1.960 77,940 +0.02(+1.03%)
Jun 21, 2011 2.010 2.020 1.940 1.940 20,500 -0.02(-1.02%)
Jun 20, 2011 1.990 2.000 1.950 1.960 63,330 -0.04(-2.00%)
Jun 17, 2011 1.970 2.010 1.950 2.000 116,850 +0.02(+1.01%)
Jun 16, 2011 2.000 2.000 1.960 1.980 60,585 -0.02(-1.00%)
Jun 15, 2011 2.060 2.080 2.000 2.000 96,296 -0.08(-3.85%)
Jun 14, 2011 1.950 2.240 1.910 2.080 225,960 +0.18(+9.47%)
Jun 13, 2011 1.950 2.050 1.900 1.900 140,000 -0.09(-4.52%)
Jun 10, 2011 1.980 1.990 1.920 1.990 73,300 -0.06(-2.93%)
Jun 09, 2011 2.020 2.050 1.930 2.050 182,898 +0.03(+1.49%)
Jun 08, 2011 2.050 2.050 2.020 2.020 6,000 -0.02(-0.98%)
Jun 07, 2011 1.910 2.090 1.910 2.040 223,270 +0.09(+4.62%)
Jun 06, 2011 1.990 2.090 1.920 1.950 110,960 -0.03(-1.52%)
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.