FinancialContent is the trusted provider of stock market information to the media industry.
Pdvwireless (NQ: PDVW)
47.33 USD  UNCHANGED
Last Price  /  Updated: 4:23 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 39.89 40.13 38.11 39.28 223,856 -0.67(-1.68%)
Feb 27, 2019 39.66 40.55 38.53 39.95 91,420 +0.30(+0.76%)
Feb 26, 2019 42.67 42.67 39.19 39.65 133,261 -3.02(-7.08%)
Feb 25, 2019 45.00 45.99 42.50 42.67 153,379 -2.83(-6.22%)
Feb 22, 2019 46.80 48.39 44.30 45.50 248,400 +3.47(+8.26%)
Feb 21, 2019 42.35 42.35 38.60 42.03 79,388 +0.54(+1.30%)
Feb 20, 2019 43.61 43.87 41.19 41.49 66,758 -2.14(-4.90%)
Feb 19, 2019 43.52 45.25 42.36 43.63 125,116 +0.36(+0.83%)
Feb 15, 2019 42.41 43.67 42.00 43.27 32,900 +1.19(+2.83%)
Feb 14, 2019 41.47 43.63 41.28 42.08 28,100 +0.36(+0.86%)
Feb 13, 2019 42.14 43.17 41.13 41.72 32,941 -0.42(-1.00%)
Feb 12, 2019 42.21 42.83 41.66 42.14 40,745 +0.34(+0.81%)
Feb 11, 2019 40.61 42.45 40.61 41.80 13,903 +1.45(+3.59%)
Feb 08, 2019 40.05 42.44 39.73 40.35 30,200 -0.26(-0.64%)
Feb 07, 2019 40.57 42.10 40.00 40.61 24,665 -0.34(-0.83%)
Feb 06, 2019 41.65 41.92 40.21 40.95 36,094 -0.91(-2.17%)
Feb 05, 2019 40.14 42.00 39.32 41.86 35,774 +1.87(+4.68%)
Feb 04, 2019 40.26 40.26 35.57 39.99 19,182 -0.23(-0.57%)
Feb 01, 2019 40.34 40.92 39.53 40.22 13,500 -0.12(-0.30%)
Jan 31, 2019 38.84 40.35 38.56 40.34 24,012 +1.46(+3.76%)
Jan 30, 2019 38.90 38.98 37.96 38.88 25,386 +0.42(+1.09%)
Jan 29, 2019 39.49 39.55 38.17 38.46 11,624 -1.03(-2.61%)
Jan 28, 2019 39.17 39.69 38.51 39.49 38,240 -0.16(-0.40%)
Jan 25, 2019 39.47 39.79 38.75 39.65 21,000 +0.90(+2.32%)
Jan 24, 2019 38.10 39.33 37.50 38.75 32,908 +0.38(+0.99%)
Jan 23, 2019 39.06 39.06 37.19 38.37 16,520 -0.46(-1.18%)
Jan 22, 2019 39.52 39.52 38.31 38.83 19,424 -0.90(-2.27%)
Jan 18, 2019 38.93 40.13 38.93 39.73 21,500 +1.00(+2.58%)
Jan 17, 2019 38.64 39.23 37.70 38.73 25,899 -0.52(-1.32%)
Jan 16, 2019 38.64 39.29 37.77 39.25 23,412 +0.60(+1.55%)
Jan 15, 2019 38.84 38.93 37.65 38.65 20,790 -0.18(-0.46%)
Jan 14, 2019 39.31 39.57 38.29 38.83 19,319 -0.87(-2.19%)
Jan 11, 2019 39.89 40.33 39.06 39.70 22,300 -0.20(-0.50%)
Jan 10, 2019 39.76 40.15 39.26 39.90 34,340 -0.10(-0.25%)
Jan 09, 2019 40.00 40.24 39.01 40.00 23,582 +0.00(+0.00%)
Jan 08, 2019 40.32 40.32 38.83 40.00 42,330 +0.36(+0.91%)
Jan 07, 2019 39.63 40.62 38.78 39.64 40,682 +0.20(+0.51%)
Jan 04, 2019 38.00 39.50 37.32 39.44 28,000 +1.97(+5.26%)
Jan 03, 2019 38.11 38.51 37.18 37.47 27,213 -0.65(-1.71%)
Jan 02, 2019 36.94 38.15 35.42 38.12 32,061 +0.73(+1.95%)
Dec 31, 2018 37.34 38.05 35.49 37.39 36,600 +0.68(+1.85%)
Dec 28, 2018 37.16 37.55 35.92 36.71 34,900 -0.35(-0.94%)
Dec 27, 2018 35.37 37.91 34.56 37.06 64,492 +2.07(+5.92%)
Dec 26, 2018 31.70 35.05 31.27 34.99 50,844 +3.73(+11.93%)
Dec 24, 2018 31.61 32.05 30.64 31.26 30,100 -0.79(-2.46%)
Dec 21, 2018 32.92 33.62 30.73 32.05 122,800 -0.96(-2.91%)
Dec 20, 2018 35.06 35.16 32.25 33.01 137,424 -2.25(-6.38%)
Dec 19, 2018 35.87 37.20 35.12 35.26 47,626 -0.60(-1.67%)
Dec 18, 2018 36.68 37.74 35.46 35.86 43,335 -0.81(-2.21%)
Dec 17, 2018 37.59 38.80 36.38 36.67 94,940 -1.27(-3.35%)
Dec 14, 2018 38.86 39.20 37.48 37.94 42,700 -1.11(-2.84%)
Dec 13, 2018 39.22 39.65 37.70 39.05 51,055 -0.16(-0.41%)
Dec 12, 2018 38.74 39.84 38.17 39.21 35,562 +1.02(+2.67%)
Dec 11, 2018 38.32 39.34 37.67 38.19 25,734 +0.27(+0.71%)
Dec 10, 2018 38.50 39.61 35.54 37.92 116,611 -0.58(-1.51%)
Dec 07, 2018 38.13 40.00 37.28 38.50 120,000 +0.68(+1.80%)
Dec 06, 2018 38.30 39.63 36.53 37.82 107,136 -1.57(-3.99%)
Dec 04, 2018 39.58 41.15 38.40 39.39 134,700 -0.61(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.