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 (%)
Mar 31, 2017 22.50 22.50 21.75 21.85 27,536 -0.75(-3.32%)
Mar 30, 2017 21.92 23.10 21.60 22.60 37,503 +0.85(+3.91%)
Mar 29, 2017 21.05 22.15 20.75 21.75 47,382 +0.40(+1.87%)
Mar 28, 2017 21.15 21.60 21.15 21.35 19,534 +0.10(+0.47%)
Mar 27, 2017 20.65 21.45 20.65 21.25 30,366 +0.20(+0.95%)
Mar 24, 2017 21.20 21.25 20.75 21.05 15,996 +0.10(+0.48%)
Mar 23, 2017 20.80 21.40 20.80 20.95 28,105 +0.10(+0.48%)
Mar 22, 2017 21.50 21.65 20.00 20.85 46,275 -0.85(-3.92%)
Mar 21, 2017 22.75 22.75 21.50 21.70 14,904 -0.80(-3.56%)
Mar 20, 2017 23.55 24.05 22.20 22.50 30,742 -1.25(-5.26%)
Mar 17, 2017 22.40 23.85 22.40 23.75 44,732 +1.35(+6.03%)
Mar 16, 2017 21.80 22.90 21.70 22.40 20,123 +0.80(+3.70%)
Mar 15, 2017 21.65 21.80 21.00 21.60 17,313 +0.60(+2.86%)
Mar 14, 2017 21.95 22.00 21.00 21.00 18,078 -1.10(-4.98%)
Mar 13, 2017 21.15 22.30 21.15 22.10 13,763 +0.95(+4.49%)
Mar 10, 2017 21.55 22.40 21.10 21.15 30,343 -0.30(-1.40%)
Mar 09, 2017 21.15 21.80 21.10 21.45 14,274 +0.50(+2.39%)
Mar 08, 2017 21.15 21.23 20.55 20.95 23,375 -0.05(-0.24%)
Mar 07, 2017 21.10 21.40 21.00 21.00 22,101 -0.05(-0.24%)
Mar 06, 2017 21.60 22.30 20.55 21.05 35,426 -0.75(-3.44%)
Mar 03, 2017 22.70 22.70 21.55 21.80 42,499 -0.85(-3.75%)
Mar 02, 2017 23.85 24.90 22.50 22.65 22,489 -1.15(-4.83%)
Mar 01, 2017 26.00 26.00 23.70 23.80 33,121 -1.95(-7.57%)
Feb 28, 2017 27.05 27.15 24.65 25.75 218,093 -1.40(-5.16%)
Feb 27, 2017 26.65 27.50 26.01 27.15 93,494 +0.30(+1.12%)
Feb 24, 2017 24.50 27.40 24.50 26.85 85,960 +2.40(+9.82%)
Feb 23, 2017 23.75 24.55 23.25 24.45 55,987 +1.00(+4.26%)
Feb 22, 2017 23.45 24.08 23.30 23.45 34,909 +0.40(+1.74%)
Feb 21, 2017 22.65 23.10 22.40 23.05 13,268 +0.40(+1.77%)
Feb 17, 2017 22.65 22.65 22.65 0 +1.35(+6.34%)
Feb 16, 2017 21.00 21.75 21.00 21.30 15,069 +0.35(+1.67%)
Feb 15, 2017 20.70 21.10 20.70 20.95 8,258 +0.10(+0.48%)
Feb 14, 2017 20.60 21.05 20.55 20.85 20,300 +0.70(+3.47%)
Feb 13, 2017 20.20 20.40 20.05 20.15 14,362 +0.00(+0.00%)
Feb 10, 2017 19.90 21.25 19.90 20.15 29,778 +0.35(+1.77%)
Feb 09, 2017 21.00 21.35 19.80 19.80 23,477 -1.15(-5.49%)
Feb 08, 2017 19.10 21.75 18.70 20.95 44,364 +1.25(+6.35%)
Feb 07, 2017 20.90 21.15 19.60 19.70 45,566 -0.50(-2.48%)
Feb 06, 2017 21.25 21.77 19.80 20.20 34,850 -1.05(-4.94%)
Feb 03, 2017 20.55 21.55 20.25 21.25 21,922 +0.85(+4.17%)
Feb 02, 2017 20.10 20.80 20.10 20.40 24,312 -0.10(-0.49%)
Feb 01, 2017 22.05 22.20 20.40 20.50 32,619 -0.80(-3.76%)
Jan 31, 2017 21.90 21.90 20.90 21.30 34,625 -0.60(-2.74%)
Jan 30, 2017 22.00 22.00 21.50 21.90 22,591 -0.15(-0.68%)
Jan 27, 2017 22.65 22.65 21.85 22.05 22,246 -0.65(-2.86%)
Jan 26, 2017 23.45 23.92 22.40 22.70 17,385 -0.95(-4.02%)
Jan 25, 2017 24.20 24.35 23.34 23.65 17,055 +0.30(+1.28%)
Jan 24, 2017 22.90 23.50 22.70 23.35 25,306 +0.55(+2.41%)
Jan 23, 2017 24.25 24.75 22.70 22.80 37,436 -1.30(-5.39%)
Jan 20, 2017 24.40 25.05 24.00 24.10 18,756 -0.15(-0.62%)
Jan 19, 2017 25.05 25.05 24.25 24.25 13,939 -0.25(-1.02%)
Jan 18, 2017 25.00 25.00 23.20 24.50 14,504 -0.25(-1.01%)
Jan 17, 2017 24.60 25.20 24.33 24.75 31,085 +0.45(+1.85%)
Jan 13, 2017 24.30 24.30 24.30 0 -0.35(-1.42%)
Jan 12, 2017 24.70 24.95 24.17 24.65 9,974 -0.25(-1.00%)
Jan 11, 2017 24.62 25.25 24.20 24.90 9,407 -0.10(-0.40%)
Jan 10, 2017 25.20 25.20 24.45 25.00 25,546 +0.15(+0.60%)
Jan 09, 2017 25.80 25.83 24.85 24.85 9,160 -1.15(-4.42%)
Jan 06, 2017 25.85 26.10 25.69 26.00 17,932 +0.25(+0.97%)
Jan 05, 2017 26.10 26.10 25.14 25.75 18,192 +0.15(+0.59%)
Jan 04, 2017 25.20 25.70 24.70 25.60 31,525 +0.30(+1.19%)
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.