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 (%)
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.