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 (%)
Apr 28, 2017 25.20 25.85 25.20 25.65 16,780 +0.05(+0.20%)
Apr 27, 2017 25.45 25.75 25.08 25.60 14,895 +0.30(+1.19%)
Apr 26, 2017 24.35 25.70 24.10 25.30 37,717 +1.05(+4.33%)
Apr 25, 2017 24.45 24.70 23.64 24.25 15,616 +0.05(+0.21%)
Apr 24, 2017 24.05 24.70 23.75 24.20 20,885 +0.60(+2.54%)
Apr 21, 2017 23.70 23.85 23.20 23.60 13,597 -0.05(-0.21%)
Apr 20, 2017 23.70 24.05 23.50 23.65 15,678 +0.00(+0.00%)
Apr 19, 2017 22.90 24.00 22.90 23.65 26,373 +0.85(+3.73%)
Apr 18, 2017 22.67 22.90 22.15 22.80 9,200 +0.20(+0.88%)
Apr 17, 2017 22.15 22.65 21.95 22.60 19,159 +0.70(+3.20%)
Apr 13, 2017 22.00 22.80 21.85 21.90 8,152 -0.30(-1.35%)
Apr 12, 2017 22.65 22.02 22.20 8,335 +0.10(+0.45%)
Apr 11, 2017 21.95 22.25 21.70 22.10 19,075 +0.05(+0.23%)
Apr 10, 2017 21.50 22.72 21.50 22.05 29,092 +0.80(+3.76%)
Apr 07, 2017 20.85 21.75 20.40 21.25 33,238 +0.70(+3.41%)
Apr 06, 2017 20.45 20.83 20.23 20.55 19,274 +0.10(+0.49%)
Apr 05, 2017 21.40 21.65 20.35 20.45 31,569 -0.95(-4.44%)
Apr 04, 2017 21.50 21.55 21.20 21.40 18,327 -0.10(-0.47%)
Apr 03, 2017 21.80 22.60 21.15 21.50 39,200 -0.35(-1.60%)
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%)
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.