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 (%)
Mar 31, 2016 34.00 34.66 33.80 34.34 45,115 +0.60(+1.78%)
Mar 30, 2016 33.50 34.22 33.50 33.74 146,110 +0.39(+1.17%)
Mar 29, 2016 30.64 33.37 29.70 33.35 42,492 +2.84(+9.31%)
Mar 28, 2016 29.80 30.57 29.26 30.51 30,084 +0.63(+2.11%)
Mar 24, 2016 29.99 29.88 29.88 29.88 38,300 -0.29(-0.96%)
Mar 23, 2016 29.77 30.87 29.33 30.17 66,290 +0.50(+1.69%)
Mar 22, 2016 29.67 30.22 29.22 29.67 34,184 -0.18(-0.60%)
Mar 21, 2016 30.85 31.60 29.60 29.85 24,597 -0.84(-2.74%)
Mar 18, 2016 30.38 31.77 28.89 30.69 99,914 +0.68(+2.27%)
Mar 17, 2016 28.88 30.43 28.80 30.01 48,002 +0.73(+2.49%)
Mar 16, 2016 28.92 29.32 28.35 29.28 45,106 +0.44(+1.53%)
Mar 15, 2016 29.10 29.93 28.81 28.84 26,859 -0.13(-0.45%)
Mar 14, 2016 28.57 29.23 28.50 28.97 50,656 +0.00(+0.00%)
Mar 11, 2016 27.89 29.05 27.25 28.97 42,292 +1.33(+4.81%)
Mar 10, 2016 27.96 28.70 27.34 27.64 54,380 -0.23(-0.83%)
Mar 09, 2016 28.23 28.91 26.81 27.87 25,207 -0.11(-0.39%)
Mar 08, 2016 28.26 29.05 27.40 27.98 56,453 -0.52(-1.82%)
Mar 07, 2016 27.42 28.89 26.64 28.50 100,511 +0.81(+2.93%)
Mar 04, 2016 28.46 28.89 27.48 27.69 28,639 -0.62(-2.19%)
Mar 03, 2016 28.49 28.68 27.95 28.31 36,597 +0.14(+0.50%)
Mar 02, 2016 28.01 28.30 27.87 28.17 48,482 +0.33(+1.19%)
Mar 01, 2016 28.19 28.65 27.05 27.84 79,453 -0.56(-1.97%)
Feb 29, 2016 25.79 28.92 25.68 28.40 211,048 +2.65(+10.29%)
Feb 26, 2016 24.77 26.33 24.36 25.75 31,371 +0.89(+3.58%)
Feb 25, 2016 24.42 25.20 24.08 24.86 30,856 +0.35(+1.43%)
Feb 24, 2016 24.39 24.81 23.45 24.51 25,801 +0.06(+0.25%)
Feb 23, 2016 24.95 25.91 24.27 24.45 39,394 -0.40(-1.61%)
Feb 22, 2016 24.01 26.19 24.01 24.85 41,600 +0.88(+3.67%)
Feb 19, 2016 24.01 24.39 23.35 23.97 89,790 -0.02(-0.08%)
Feb 18, 2016 24.05 24.42 23.67 23.99 45,863 +0.06(+0.25%)
Feb 17, 2016 23.86 25.15 22.10 23.93 77,409 -0.02(-0.08%)
Feb 16, 2016 24.72 24.72 23.41 23.95 45,021 -0.35(-1.44%)
Feb 12, 2016 24.73 24.30 24.30 24.30 30,900 -0.10(-0.41%)
Feb 11, 2016 21.29 24.86 21.29 24.40 60,656 +2.74(+12.65%)
Feb 10, 2016 22.30 22.76 21.57 21.66 28,097 -0.61(-2.74%)
Feb 09, 2016 21.96 22.77 21.89 22.27 50,807 -0.08(-0.36%)
Feb 08, 2016 21.78 22.72 21.01 22.35 27,196 -0.10(-0.45%)
Feb 05, 2016 22.57 23.31 22.33 22.45 42,856 -0.36(-1.58%)
Feb 04, 2016 21.99 23.01 21.99 22.81 21,182 +0.62(+2.79%)
Feb 03, 2016 22.25 22.51 21.11 22.19 19,955 -0.03(-0.14%)
Feb 02, 2016 22.69 22.96 21.58 22.22 75,017 -0.64(-2.80%)
Feb 01, 2016 23.95 24.62 22.61 22.86 76,378 -1.21(-5.03%)
Jan 29, 2016 23.74 24.82 23.49 24.07 57,299 +0.37(+1.56%)
Jan 28, 2016 23.12 24.64 23.12 23.70 31,962 -0.09(-0.38%)
Jan 27, 2016 24.98 25.38 23.58 23.79 63,983 -0.79(-3.21%)
Jan 26, 2016 25.24 25.24 24.26 24.58 33,982 -0.42(-1.68%)
Jan 25, 2016 25.05 25.95 24.33 25.00 91,662 -0.34(-1.34%)
Jan 22, 2016 25.71 26.02 25.71 25.34 36,041 +0.05(+0.20%)
Jan 21, 2016 25.21 26.44 25.04 25.29 38,102 -0.05(-0.20%)
Jan 20, 2016 24.85 24.85 24.74 25.34 143,222 +0.08(+0.32%)
Jan 19, 2016 25.91 26.30 24.38 25.26 121,453 -0.37(-1.44%)
Jan 15, 2016 25.42 25.63 25.63 25.63 92,000 -0.29(-1.12%)
Jan 14, 2016 26.14 26.23 25.46 25.92 61,308 +0.11(+0.43%)
Jan 13, 2016 26.17 26.56 25.51 25.81 63,101 -0.18(-0.69%)
Jan 12, 2016 25.77 26.50 25.31 25.99 79,613 +0.35(+1.37%)
Jan 11, 2016 25.90 25.90 25.09 25.64 82,245 -0.22(-0.85%)
Jan 08, 2016 26.01 26.68 25.55 25.86 62,119 -0.20(-0.77%)
Jan 07, 2016 26.33 27.39 25.59 26.06 52,339 -0.86(-3.19%)
Jan 06, 2016 26.27 27.48 26.19 26.92 51,122 +0.18(+0.67%)
Jan 05, 2016 26.92 27.10 26.38 26.74 39,684 +0.03(+0.11%)
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.