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 (%)
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%)
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.