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 (%)
Jun 14, 2019 47.33 47.33 47.33 0 -0.66(-1.38%)
Jun 13, 2019 49.00 49.11 47.52 47.99 124,474 -1.00(-2.04%)
Jun 12, 2019 48.65 49.44 48.37 48.99 92,475 +0.29(+0.60%)
Jun 11, 2019 49.30 49.30 48.33 48.70 80,753 -0.28(-0.57%)
Jun 10, 2019 49.06 49.75 48.76 48.98 65,202 -0.08(-0.16%)
Jun 07, 2019 49.01 49.11 48.38 49.06 84,900 +0.27(+0.55%)
Jun 06, 2019 48.23 49.65 48.12 48.79 92,052 +0.90(+1.88%)
Jun 05, 2019 48.02 48.48 47.55 47.89 100,067 -0.10(-0.21%)
Jun 04, 2019 48.57 48.57 47.78 47.99 123,445 -0.01(-0.02%)
Jun 03, 2019 48.75 49.14 47.27 48.00 127,875 -0.75(-1.54%)
May 31, 2019 47.13 49.61 46.89 48.75 206,700 +0.75(+1.56%)
May 30, 2019 49.51 50.15 47.87 48.00 236,960 -1.76(-3.54%)
May 29, 2019 49.01 50.75 48.23 49.76 201,807 +0.41(+0.83%)
May 28, 2019 50.00 51.33 49.16 49.35 424,564 -0.35(-0.70%)
May 24, 2019 44.99 50.99 44.99 49.70 370,500 +5.50(+12.44%)
May 23, 2019 42.79 44.31 42.79 44.20 160,771 +1.04(+2.41%)
May 22, 2019 42.91 43.31 41.40 43.16 77,315 +0.14(+0.33%)
May 21, 2019 41.54 43.90 41.54 43.02 107,719 +1.52(+3.66%)
May 20, 2019 40.93 41.97 40.64 41.50 26,049 +0.24(+0.58%)
May 17, 2019 41.18 41.91 41.00 41.26 36,200 -0.26(-0.63%)
May 16, 2019 40.98 41.90 40.81 41.52 36,741 +0.63(+1.54%)
May 15, 2019 40.08 41.00 40.05 40.89 39,917 +0.44(+1.09%)
May 14, 2019 40.13 41.00 40.13 40.45 34,803 +0.55(+1.38%)
May 13, 2019 39.24 40.38 39.06 39.90 50,591 -0.05(-0.13%)
May 10, 2019 39.81 40.78 39.66 39.95 54,600 -0.05(-0.12%)
May 09, 2019 40.07 40.87 39.40 40.00 54,638 -0.59(-1.45%)
May 08, 2019 39.69 40.70 39.45 40.59 44,892 +0.91(+2.29%)
May 07, 2019 39.37 40.30 39.15 39.68 64,282 -0.17(-0.43%)
May 06, 2019 39.56 40.52 39.48 39.85 23,985 -0.67(-1.65%)
May 03, 2019 39.90 41.45 39.90 40.52 61,000 +0.99(+2.50%)
May 02, 2019 39.53 40.33 39.05 39.53 35,275 -0.23(-0.58%)
May 01, 2019 39.69 40.72 39.55 39.76 32,905 -0.04(-0.10%)
Apr 30, 2019 39.05 40.18 38.13 39.80 48,754 +0.71(+1.82%)
Apr 29, 2019 38.59 39.18 38.41 39.09 22,539 +0.37(+0.96%)
Apr 26, 2019 37.99 38.97 37.78 38.72 28,400 +0.47(+1.23%)
Apr 25, 2019 38.47 38.47 37.85 38.25 32,215 -0.41(-1.06%)
Apr 24, 2019 38.87 38.90 38.33 38.66 27,476 -0.22(-0.57%)
Apr 23, 2019 37.89 39.66 37.69 38.88 62,219 +1.27(+3.38%)
Apr 22, 2019 36.89 37.83 36.89 37.61 40,068 +0.60(+1.62%)
Apr 18, 2019 36.66 37.31 36.60 37.01 54,600 +0.21(+0.57%)
Apr 17, 2019 36.34 37.03 35.90 36.80 52,080 +0.63(+1.74%)
Apr 16, 2019 35.84 36.52 35.50 36.17 20,036 +0.46(+1.29%)
Apr 15, 2019 35.89 36.12 35.50 35.71 33,759 -0.35(-0.97%)
Apr 12, 2019 34.97 37.02 34.70 36.06 56,800 +1.39(+4.01%)
Apr 11, 2019 34.95 35.45 33.87 34.67 32,187 -0.18(-0.52%)
Apr 10, 2019 34.29 35.10 33.14 34.85 44,649 +0.87(+2.56%)
Apr 09, 2019 34.90 34.90 33.92 33.98 39,422 -0.73(-2.10%)
Apr 08, 2019 35.00 36.33 34.20 34.71 32,969 -0.26(-0.74%)
Apr 05, 2019 34.48 36.36 34.48 34.97 28,700 +0.12(+0.34%)
Apr 04, 2019 35.03 35.35 34.36 34.85 32,098 -0.17(-0.49%)
Apr 03, 2019 35.83 36.64 34.11 35.02 32,687 -0.40(-1.13%)
Apr 02, 2019 36.36 36.97 34.55 35.42 60,554 -1.14(-3.12%)
Apr 01, 2019 35.53 37.08 34.88 36.56 63,466 +1.40(+3.98%)
Mar 29, 2019 33.82 35.56 33.15 35.16 107,800 +1.48(+4.39%)
Mar 28, 2019 33.94 34.27 33.53 33.68 35,946 -0.26(-0.77%)
Mar 27, 2019 35.21 35.30 33.65 33.94 74,911 -1.24(-3.52%)
Mar 26, 2019 34.41 35.30 34.25 35.18 65,534 +0.80(+2.33%)
Mar 25, 2019 35.34 35.43 33.60 34.38 110,239 -0.96(-2.72%)
Mar 22, 2019 37.88 37.88 34.98 35.34 116,600 -2.92(-7.63%)
Mar 21, 2019 38.79 39.60 38.00 38.26 48,007 -0.76(-1.95%)
Mar 20, 2019 38.96 39.51 38.35 39.02 146,989 -0.23(-0.59%)
Mar 19, 2019 39.70 40.50 38.99 39.25 42,794 -0.38(-0.96%)
Mar 18, 2019 38.78 39.90 38.32 39.63 50,990 +0.87(+2.24%)
Mar 15, 2019 39.49 39.56 36.66 38.76 168,400 -0.39(-1.00%)
Mar 14, 2019 40.14 40.14 38.99 39.15 56,626 -0.97(-2.42%)
Mar 13, 2019 37.71 42.00 37.10 40.12 263,899 +2.39(+6.33%)
Mar 12, 2019 37.77 38.32 37.00 37.73 174,800 -0.08(-0.21%)
Mar 11, 2019 37.03 38.06 36.57 37.81 67,747 +0.79(+2.13%)
Mar 08, 2019 37.48 37.67 36.89 37.02 43,400 -0.66(-1.75%)
Mar 07, 2019 38.16 38.53 36.70 37.68 182,436 -0.48(-1.26%)
Mar 06, 2019 39.00 39.23 36.90 38.16 40,105 -0.54(-1.40%)
Mar 05, 2019 38.24 38.99 37.77 38.70 169,126 +0.28(+0.73%)
Mar 04, 2019 39.06 39.15 37.59 38.42 34,618 -0.40(-1.03%)
Mar 01, 2019 39.51 39.76 38.52 38.82 32,000 -0.46(-1.17%)
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%)
Dec 03, 2018 43.51 45.98 39.68 40.00 88,503 -3.44(-7.92%)
Nov 30, 2018 45.95 47.87 42.00 43.44 350,800 -1.77(-3.92%)
Nov 29, 2018 46.41 46.56 44.39 45.21 111,830 -0.56(-1.22%)
Nov 28, 2018 42.58 46.35 41.90 45.77 159,788 +3.31(+7.80%)
Nov 27, 2018 40.62 42.68 40.62 42.46 110,956 +1.46(+3.56%)
Nov 26, 2018 40.06 41.13 39.68 41.00 44,222 +1.22(+3.07%)
Nov 23, 2018 40.80 40.98 38.84 39.78 22,100 -1.14(-2.79%)
Nov 21, 2018 40.92 40.92 40.92 0 +0.77(+1.92%)
Nov 20, 2018 39.30 41.68 39.30 40.15 62,496 +0.22(+0.55%)
Nov 19, 2018 39.90 40.27 39.22 39.93 46,894 +0.02(+0.05%)
Nov 16, 2018 39.78 40.50 39.47 39.91 52,100 +0.13(+0.33%)
Nov 15, 2018 38.82 40.19 38.43 39.78 35,184 +0.77(+1.97%)
Nov 14, 2018 40.40 40.69 38.37 39.01 48,517 -1.09(-2.72%)
Nov 13, 2018 40.38 41.35 39.32 40.10 33,558 -0.23(-0.57%)
Nov 12, 2018 41.90 42.10 39.53 40.33 62,600 -1.67(-3.98%)
Nov 09, 2018 43.16 43.44 40.43 42.00 44,500 -1.56(-3.58%)
Nov 08, 2018 41.14 45.00 41.14 43.56 79,394 +0.08(+0.18%)
Nov 07, 2018 42.75 43.52 41.58 43.48 52,066 +0.56(+1.30%)
Nov 06, 2018 43.18 43.90 41.74 42.92 34,028 -0.38(-0.88%)
Nov 05, 2018 41.96 43.79 41.68 43.30 42,820 +1.44(+3.44%)
Nov 02, 2018 41.89 42.42 41.14 41.86 39,900 +0.47(+1.14%)
Nov 01, 2018 40.75 41.45 39.95 41.39 79,681 +0.89(+2.20%)
Oct 31, 2018 39.05 40.95 38.05 40.50 47,602 +1.96(+5.09%)
Oct 30, 2018 38.13 39.41 36.96 38.54 32,244 +0.42(+1.10%)
Oct 29, 2018 38.04 39.47 37.85 38.12 35,088 +0.39(+1.03%)
Oct 26, 2018 38.17 39.04 34.21 37.73 48,700 -0.95(-2.46%)
Oct 25, 2018 40.13 40.13 36.70 38.68 40,872 -1.11(-2.79%)
Oct 24, 2018 42.77 42.85 39.35 39.79 82,330 -2.97(-6.95%)
Oct 23, 2018 41.37 43.17 41.00 42.76 57,772 +0.63(+1.50%)
Oct 22, 2018 41.05 42.97 40.90 42.13 187,210 +1.16(+2.83%)
Oct 19, 2018 40.31 42.65 40.31 40.97 31,100 +0.80(+1.99%)
Oct 18, 2018 43.52 43.54 38.37 40.17 72,657 -3.38(-7.76%)
Oct 17, 2018 43.01 43.85 41.99 43.55 76,056 +0.51(+1.18%)
Oct 16, 2018 40.02 43.92 39.08 43.04 227,818 +3.21(+8.06%)
Oct 15, 2018 38.70 40.72 37.21 39.83 146,927 +3.52(+9.69%)
Oct 12, 2018 37.00 37.49 35.06 36.31 33,700 -0.04(-0.11%)
Oct 11, 2018 36.86 37.85 35.45 36.35 34,540 -0.34(-0.93%)
Oct 10, 2018 37.08 37.80 36.02 36.69 18,908 -0.46(-1.24%)
Oct 09, 2018 36.01 38.67 36.01 37.15 58,290 +1.03(+2.85%)
Oct 08, 2018 36.28 36.35 35.29 36.12 19,042 -0.19(-0.52%)
Oct 05, 2018 36.78 37.60 35.40 36.31 23,200 -0.40(-1.09%)
Oct 04, 2018 35.87 37.46 35.09 36.71 41,209 +0.69(+1.92%)
Oct 03, 2018 35.36 36.16 35.06 36.02 32,769 +0.73(+2.07%)
Oct 02, 2018 34.13 35.84 33.60 35.29 53,937 +1.01(+2.95%)
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.