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, 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%)
Jan 03, 2017 23.00 25.55 22.60 25.30 65,202 +2.75(+12.20%)
Dec 30, 2016 22.55 22.55 22.55 0 -1.15(-4.85%)
Dec 29, 2016 24.10 24.10 23.50 23.70 9,357 -0.40(-1.66%)
Dec 28, 2016 24.90 24.90 23.95 24.10 19,281 -0.45(-1.83%)
Dec 27, 2016 23.90 25.00 23.73 24.55 21,285 +1.10(+4.69%)
Dec 23, 2016 23.45 23.45 23.45 0 +0.70(+3.08%)
Dec 22, 2016 23.25 23.60 22.60 22.75 11,644 -0.70(-2.99%)
Dec 21, 2016 24.00 24.45 23.35 23.45 18,685 -0.60(-2.49%)
Dec 20, 2016 24.45 24.55 23.75 24.05 46,227 -0.15(-0.62%)
Dec 19, 2016 24.10 24.80 23.85 24.20 40,251 +0.20(+0.83%)
Dec 16, 2016 24.20 24.20 23.90 24.00 58,483 -0.15(-0.62%)
Dec 15, 2016 24.15 24.60 23.95 24.15 54,742 +0.15(+0.62%)
Dec 14, 2016 24.50 24.62 23.75 24.00 31,068 -0.65(-2.64%)
Dec 13, 2016 23.84 24.95 23.84 24.65 26,261 +0.70(+2.92%)
Dec 12, 2016 23.79 24.75 23.55 23.95 30,152 -0.25(-1.03%)
Dec 09, 2016 23.95 24.92 23.95 24.20 30,332 +0.30(+1.26%)
Dec 08, 2016 23.27 24.00 23.00 23.90 38,259 +0.70(+3.02%)
Dec 07, 2016 23.35 23.50 23.05 23.20 33,442 +0.00(+0.00%)
Dec 06, 2016 23.35 23.50 23.10 23.20 30,282 -0.05(-0.22%)
Dec 05, 2016 23.50 23.98 23.05 23.25 27,741 +0.15(+0.65%)
Dec 02, 2016 22.40 23.25 22.40 23.10 13,778 +0.75(+3.36%)
Dec 01, 2016 23.50 23.95 22.10 22.35 30,212 -1.25(-5.30%)
Nov 30, 2016 24.60 25.05 23.55 23.60 39,311 -0.90(-3.67%)
Nov 29, 2016 24.85 25.10 24.40 24.50 20,385 -0.40(-1.61%)
Nov 28, 2016 24.95 25.20 24.55 24.90 18,772 -0.25(-0.99%)
Nov 25, 2016 24.75 25.35 24.75 25.15 9,502 +0.60(+2.44%)
Nov 23, 2016 24.55 24.55 24.55 0 -0.55(-2.19%)
Nov 22, 2016 25.25 25.52 24.65 25.10 22,141 -0.25(-0.99%)
Nov 21, 2016 24.95 25.70 24.70 25.35 29,687 +0.35(+1.40%)
Nov 18, 2016 24.85 25.05 24.35 25.00 37,267 +0.20(+0.81%)
Nov 17, 2016 24.70 25.10 24.25 24.80 32,545 +0.30(+1.22%)
Nov 16, 2016 24.42 24.90 22.65 24.50 31,479 +0.10(+0.41%)
Nov 15, 2016 24.70 24.70 23.70 24.40 22,999 -0.10(-0.41%)
Nov 14, 2016 24.40 24.80 24.25 24.50 56,648 +0.35(+1.45%)
Nov 11, 2016 22.65 24.35 22.65 24.15 78,776 +1.65(+7.33%)
Nov 10, 2016 23.05 23.48 21.75 22.50 61,241 -0.40(-1.75%)
Nov 09, 2016 22.55 23.00 21.60 22.90 54,566 -0.30(-1.29%)
Nov 08, 2016 22.25 23.40 21.70 23.20 44,514 +0.95(+4.27%)
Nov 07, 2016 22.60 22.60 21.50 22.25 105,987 +0.35(+1.60%)
Nov 04, 2016 22.05 22.40 21.65 21.90 46,563 -0.90(-3.95%)
Nov 03, 2016 23.70 23.90 22.25 22.80 39,898 -0.20(-0.87%)
Nov 02, 2016 23.35 23.40 22.10 23.00 47,496 -0.20(-0.86%)
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.