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 (%)
Sep 28, 2018 34.80 35.48 31.23 33.90 19,400 -0.95(-2.73%)
Sep 27, 2018 33.85 35.95 32.61 34.85 37,839 +0.95(+2.80%)
Sep 26, 2018 33.10 34.70 33.10 33.90 41,129 +0.80(+2.42%)
Sep 25, 2018 30.55 33.42 30.08 33.10 52,639 +1.65(+5.25%)
Sep 24, 2018 31.45 31.85 30.25 31.45 27,449 -0.10(-0.32%)
Sep 21, 2018 31.55 31.65 30.25 31.55 47,200 +0.00(+0.00%)
Sep 20, 2018 30.40 32.19 30.20 31.55 33,034 +1.20(+3.95%)
Sep 19, 2018 29.80 30.60 29.60 30.35 13,511 +0.45(+1.51%)
Sep 18, 2018 30.90 31.45 29.65 29.90 31,444 -1.05(-3.39%)
Sep 17, 2018 31.25 31.90 30.35 30.95 33,094 +0.15(+0.49%)
Sep 14, 2018 30.25 31.73 29.55 30.80 40,600 +0.50(+1.65%)
Sep 13, 2018 30.00 30.50 28.95 30.30 27,388 +0.30(+1.00%)
Sep 12, 2018 28.55 30.65 28.55 30.00 60,930 +1.55(+5.45%)
Sep 11, 2018 28.75 28.80 27.80 28.45 18,564 -0.05(-0.18%)
Sep 10, 2018 29.60 29.60 27.65 28.50 54,641 -1.05(-3.55%)
Sep 07, 2018 29.25 29.95 28.80 29.55 17,900 +0.25(+0.85%)
Sep 06, 2018 28.90 29.90 28.90 29.30 16,719 -0.15(-0.51%)
Sep 05, 2018 30.10 30.10 29.15 29.45 16,131 -0.60(-2.00%)
Sep 04, 2018 30.10 30.77 28.90 30.05 27,577 +0.00(+0.00%)
Aug 31, 2018 30.05 30.05 30.05 0 +0.70(+2.39%)
Aug 30, 2018 29.90 29.90 29.10 29.35 15,538 -0.55(-1.84%)
Aug 29, 2018 29.25 30.15 29.17 29.90 21,078 +0.70(+2.40%)
Aug 28, 2018 29.80 29.80 29.05 29.20 9,432 -0.55(-1.85%)
Aug 27, 2018 30.10 30.25 29.50 29.75 21,401 -0.35(-1.16%)
Aug 24, 2018 30.10 30.20 29.15 30.10 21,500 +0.10(+0.33%)
Aug 23, 2018 30.05 30.40 29.80 30.00 19,602 -0.15(-0.50%)
Aug 22, 2018 30.30 30.30 29.15 30.15 63,139 -0.10(-0.33%)
Aug 21, 2018 30.45 30.90 30.10 30.25 32,657 +0.05(+0.17%)
Aug 20, 2018 33.50 33.50 29.90 30.20 78,569 -3.20(-9.58%)
Aug 17, 2018 31.60 33.45 31.55 33.40 31,900 +1.75(+5.53%)
Aug 16, 2018 31.15 32.25 31.15 31.65 41,129 +0.45(+1.44%)
Aug 15, 2018 31.65 31.65 30.60 31.20 95,313 -0.65(-2.04%)
Aug 14, 2018 31.25 32.10 31.15 31.85 24,303 +0.60(+1.92%)
Aug 13, 2018 32.30 32.40 30.60 31.25 52,482 -1.05(-3.25%)
Aug 10, 2018 25.95 32.70 25.95 32.30 45,000 +1.85(+6.08%)
Aug 09, 2018 28.90 30.80 28.88 30.45 33,663 +1.50(+5.18%)
Aug 08, 2018 29.45 29.45 27.85 28.95 103,987 -0.55(-1.86%)
Aug 07, 2018 29.85 29.90 29.40 29.50 27,708 -0.30(-1.01%)
Aug 06, 2018 29.45 29.90 29.05 29.80 49,469 +0.35(+1.19%)
Aug 03, 2018 29.50 29.65 29.20 29.45 62,000 -0.05(-0.17%)
Aug 02, 2018 29.35 30.28 29.10 29.50 30,603 +0.10(+0.34%)
Aug 01, 2018 29.90 30.40 28.40 29.40 81,809 -0.50(-1.67%)
Jul 31, 2018 30.85 31.80 29.55 29.90 53,514 -0.75(-2.45%)
Jul 30, 2018 29.05 31.07 29.05 30.65 59,724 +1.65(+5.69%)
Jul 27, 2018 27.95 29.15 27.40 29.00 92,400 +1.10(+3.94%)
Jul 26, 2018 25.50 28.05 25.50 27.90 38,279 +2.45(+9.63%)
Jul 25, 2018 26.90 26.90 24.55 25.45 75,345 -1.45(-5.39%)
Jul 24, 2018 25.85 27.25 25.75 26.90 43,282 +1.10(+4.26%)
Jul 23, 2018 26.55 26.60 25.15 25.80 79,606 -0.75(-2.82%)
Jul 20, 2018 25.60 27.15 25.60 26.55 27,803 +0.75(+2.91%)
Jul 19, 2018 25.40 25.95 24.85 25.80 30,317 +0.05(+0.19%)
Jul 18, 2018 25.90 25.90 24.55 25.75 65,875 -0.15(-0.58%)
Jul 17, 2018 26.35 26.40 25.70 25.90 11,540 -0.50(-1.89%)
Jul 16, 2018 26.35 26.45 25.90 26.40 11,463 +0.05(+0.19%)
Jul 13, 2018 26.85 26.85 26.20 26.35 12,867 -0.50(-1.86%)
Jul 12, 2018 26.25 26.95 26.05 26.85 24,741 +0.80(+3.07%)
Jul 11, 2018 25.75 26.30 25.33 26.05 35,068 +0.15(+0.58%)
Jul 10, 2018 26.35 26.35 25.70 25.90 18,571 -0.35(-1.33%)
Jul 09, 2018 25.55 26.30 25.50 26.25 21,116 +0.85(+3.35%)
Jul 06, 2018 25.30 25.70 25.10 25.40 20,556 +0.15(+0.59%)
Jul 05, 2018 24.80 25.40 24.25 25.25 34,750 +0.20(+0.80%)
Jul 03, 2018 25.05 25.05 25.05 0 +0.60(+2.45%)
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.