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

Enwave Corp (TSV: ENW )

0.2350 UNCHANGED
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, 2018 1.440 1.520 1.420 1.470 362,716 +0.07(+5.00%)
Apr 27, 2018 1.390 1.400 1.380 1.400 20,710 +0.05(+3.70%)
Apr 26, 2018 1.380 1.430 1.360 1.350 137,306 -0.01(-0.74%)
Apr 25, 2018 1.430 1.430 1.330 1.360 147,204 -0.04(-2.86%)
Apr 24, 2018 1.440 1.440 1.400 1.400 77,543 -0.05(-3.45%)
Apr 23, 2018 1.450 1.470 1.410 1.450 106,760 +0.00(+0.00%)
Apr 20, 2018 1.450 1.520 1.450 1.450 202,913 +0.01(+0.69%)
Apr 19, 2018 1.420 1.440 1.400 1.440 193,151 +0.04(+2.86%)
Apr 18, 2018 1.390 1.430 1.390 1.400 33,157 +0.01(+0.72%)
Apr 17, 2018 1.350 1.400 1.350 1.390 103,568 +0.04(+2.96%)
Apr 16, 2018 1.380 1.430 1.350 1.350 63,000 -0.07(-4.93%)
Apr 13, 2018 1.350 1.450 1.350 1.420 190,566 +0.07(+5.19%)
Apr 12, 2018 1.300 1.350 1.280 1.350 122,775 +0.05(+3.85%)
Apr 11, 2018 1.260 1.300 1.230 1.300 105,244 +0.03(+2.36%)
Apr 10, 2018 1.220 1.280 1.200 1.270 163,800 +0.07(+5.83%)
Apr 09, 2018 1.200 1.220 1.200 1.200 66,991 -0.02(-1.64%)
Apr 06, 2018 1.200 1.220 1.200 1.220 204,427 -0.01(-0.81%)
Apr 05, 2018 1.200 1.230 1.200 1.230 2,744 +0.06(+5.13%)
Apr 04, 2018 1.170 1.180 1.160 1.170 32,550 -0.02(-1.68%)
Apr 03, 2018 1.200 1.220 1.190 1.190 127,940 +0.02(+1.71%)
Apr 02, 2018 1.230 1.230 1.160 1.170 126,900 -0.06(-4.88%)
Mar 29, 2018 1.230 1.230 1.230 0 +0.03(+2.50%)
Mar 28, 2018 1.240 1.240 1.200 1.200 51,378 -0.02(-1.64%)
Mar 27, 2018 1.240 1.240 1.220 1.220 12,300 +0.00(+0.00%)
Mar 26, 2018 1.210 1.250 1.210 1.220 77,295 +0.02(+1.67%)
Mar 23, 2018 1.230 1.240 1.200 1.200 112,267 -0.04(-3.23%)
Mar 22, 2018 1.280 1.280 1.230 1.240 71,877 -0.04(-3.13%)
Mar 21, 2018 1.290 1.290 1.250 1.280 54,071 -0.01(-0.78%)
Mar 20, 2018 1.250 1.290 1.250 1.290 33,720 +0.01(+0.78%)
Mar 19, 2018 1.230 1.290 1.230 1.280 137,366 +0.05(+4.07%)
Mar 16, 2018 1.230 1.230 1.220 1.230 98,731 +0.01(+0.82%)
Mar 15, 2018 1.220 1.230 1.220 1.220 16,425 +0.02(+1.67%)
Mar 14, 2018 1.200 1.230 1.200 1.200 117,930 +0.00(+0.00%)
Mar 13, 2018 1.200 1.220 1.200 1.200 178,206 +0.00(+0.00%)
Mar 12, 2018 1.230 1.230 1.170 1.200 44,302 -0.03(-2.44%)
Mar 09, 2018 1.200 1.230 1.200 1.230 60,576 +0.07(+6.03%)
Mar 08, 2018 1.210 1.210 1.160 1.160 115,420 -0.07(-5.69%)
Mar 07, 2018 1.240 1.270 1.210 1.230 96,079 -0.04(-3.15%)
Mar 06, 2018 1.230 1.310 1.230 1.270 134,945 +0.07(+5.83%)
Mar 05, 2018 1.270 1.290 1.200 1.200 153,111 -0.04(-3.23%)
Mar 02, 2018 1.190 1.350 1.190 1.240 386,156 +0.07(+5.98%)
Mar 01, 2018 1.140 1.170 1.140 1.170 302,110 +0.04(+3.54%)
Feb 28, 2018 1.110 1.130 1.100 1.130 127,444 +0.01(+0.89%)
Feb 27, 2018 1.110 1.140 1.100 1.120 255,151 +0.00(+0.00%)
Feb 26, 2018 1.110 1.140 1.090 1.120 159,778 +0.07(+6.67%)
Feb 23, 2018 1.110 1.120 1.050 1.050 48,400 -0.07(-6.25%)
Feb 22, 2018 1.100 1.120 1.080 1.120 101,690 +0.00(+0.00%)
Feb 21, 2018 1.100 1.120 1.090 1.120 52,750 +0.02(+1.82%)
Feb 20, 2018 1.100 1.120 1.060 1.100 223,654 +0.02(+1.85%)
Feb 16, 2018 1.080 1.080 1.080 0 +0.02(+1.89%)
Feb 15, 2018 1.070 1.080 1.050 1.060 84,163 +0.00(+0.00%)
Feb 14, 2018 1.080 1.080 1.060 1.060 67,555 -0.02(-1.85%)
Feb 13, 2018 1.080 1.060 1.080 15,078 +0.00(+0.00%)
Feb 12, 2018 1.100 1.110 1.080 1.080 32,025 -0.02(-1.82%)
Feb 09, 2018 1.050 1.100 1.020 1.100 205,262 +0.04(+3.77%)
Feb 08, 2018 1.050 1.060 1.050 1.060 108,431 +0.01(+0.95%)
Feb 07, 2018 1.070 1.070 1.050 1.050 102,875 -0.01(-0.94%)
Feb 06, 2018 1.060 1.100 1.060 1.060 63,764 -0.02(-1.85%)
Feb 05, 2018 1.090 1.130 1.080 1.080 91,611 -0.01(-0.92%)
Feb 02, 2018 1.140 1.140 1.070 1.090 121,949 -0.06(-5.22%)
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.