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 30, 2016 21.44 21.49 20.71 21.39 94,784 +0.16(+0.75%)
Jun 29, 2016 19.89 21.32 19.52 21.23 64,494 +1.43(+7.22%)
Jun 28, 2016 20.21 20.29 19.27 19.80 66,106 -0.24(-1.20%)
Jun 27, 2016 21.51 21.81 19.64 20.04 166,645 -1.55(-7.18%)
Jun 24, 2016 21.42 21.88 20.38 21.59 521,612 -0.51(-2.31%)
Jun 23, 2016 22.49 22.49 21.73 22.10 61,915 -0.10(-0.45%)
Jun 22, 2016 22.40 22.42 21.47 22.20 87,024 +0.03(+0.14%)
Jun 21, 2016 22.06 22.33 21.60 22.17 109,533 +0.21(+0.96%)
Jun 20, 2016 22.00 22.29 20.70 21.96 115,772 +0.81(+3.83%)
Jun 17, 2016 21.05 22.31 21.05 21.15 221,714 +0.20(+0.95%)
Jun 16, 2016 19.71 21.48 19.71 20.95 132,756 +1.32(+6.72%)
Jun 15, 2016 19.29 19.83 19.01 19.63 110,852 +0.38(+1.97%)
Jun 14, 2016 19.18 21.00 18.60 19.25 286,804 -0.02(-0.10%)
Jun 13, 2016 20.79 21.06 19.15 19.27 179,643 -1.65(-7.89%)
Jun 10, 2016 21.08 21.99 20.71 20.92 80,197 -0.16(-0.76%)
Jun 09, 2016 22.12 22.70 21.03 21.08 39,576 -1.22(-5.47%)
Jun 08, 2016 22.33 22.66 21.85 22.30 49,164 -0.20(-0.89%)
Jun 07, 2016 22.72 22.93 22.02 22.50 73,431 -0.19(-0.84%)
Jun 06, 2016 22.00 22.95 21.43 22.69 85,412 +0.97(+4.47%)
Jun 03, 2016 23.16 24.16 20.99 21.72 103,534 -1.73(-7.38%)
Jun 02, 2016 23.91 24.20 22.61 23.45 86,257 -0.44(-1.84%)
Jun 01, 2016 23.96 24.42 22.36 23.89 1,510,866 -0.24(-0.99%)
May 31, 2016 27.24 27.24 24.03 24.13 320,114 -2.87(-10.63%)
May 27, 2016 31.50 27.00 27.00 27.00 247,300 -4.50(-14.29%)
May 26, 2016 33.45 33.87 30.74 31.50 82,015 -1.90(-5.69%)
May 25, 2016 33.90 34.13 32.99 33.40 29,790 -0.09(-0.27%)
May 24, 2016 32.82 34.24 32.74 33.49 49,605 -0.17(-0.51%)
May 23, 2016 34.07 34.07 32.49 33.66 102,185 +0.70(+2.12%)
May 20, 2016 32.24 33.60 32.24 32.96 28,383 +0.93(+2.90%)
May 19, 2016 33.55 33.55 31.50 32.03 32,311 -0.75(-2.29%)
May 18, 2016 33.23 33.58 32.54 32.78 37,868 -0.45(-1.35%)
May 17, 2016 35.01 35.24 32.65 33.23 82,219 -2.02(-5.73%)
May 16, 2016 35.33 36.80 35.00 35.25 29,577 +0.05(+0.14%)
May 13, 2016 35.67 35.88 34.65 35.20 47,110 -0.46(-1.29%)
May 12, 2016 37.40 37.40 35.19 35.66 26,134 -1.11(-3.02%)
May 11, 2016 38.01 38.57 36.42 36.77 28,859 -1.33(-3.49%)
May 10, 2016 38.30 39.70 38.09 38.10 48,785 -0.31(-0.81%)
May 09, 2016 38.70 40.95 38.02 38.41 24,323 -0.42(-1.08%)
May 06, 2016 38.80 39.25 38.20 38.83 18,215 +0.43(+1.12%)
May 05, 2016 39.30 39.30 38.04 38.40 22,780 -0.50(-1.29%)
May 04, 2016 40.05 40.69 38.00 38.90 43,292 -1.11(-2.77%)
May 03, 2016 41.21 43.04 39.92 40.01 41,954 -1.18(-2.86%)
May 02, 2016 40.69 41.33 40.00 41.19 53,781 +0.81(+2.01%)
Apr 29, 2016 40.58 40.73 39.44 40.38 74,470 -0.09(-0.22%)
Apr 28, 2016 40.67 41.28 40.27 40.47 31,031 -0.10(-0.25%)
Apr 27, 2016 41.06 41.06 39.75 40.57 59,570 -0.42(-1.02%)
Apr 26, 2016 41.00 41.77 40.74 40.99 83,775 +0.08(+0.20%)
Apr 25, 2016 40.33 41.04 39.66 40.91 49,526 +0.70(+1.74%)
Apr 22, 2016 40.12 40.42 39.89 40.21 75,138 +0.36(+0.90%)
Apr 21, 2016 40.00 40.03 39.55 39.85 61,151 +0.12(+0.30%)
Apr 20, 2016 39.95 40.15 39.41 39.73 50,681 -0.13(-0.33%)
Apr 19, 2016 40.23 40.97 39.49 39.86 107,051 -0.07(-0.18%)
Apr 18, 2016 37.85 40.61 37.32 39.93 83,865 +1.81(+4.75%)
Apr 15, 2016 37.95 38.40 37.50 38.12 52,665 -0.02(-0.05%)
Apr 14, 2016 37.58 38.27 36.92 38.14 18,983 +0.48(+1.27%)
Apr 13, 2016 37.71 37.85 36.63 37.66 43,102 +0.29(+0.78%)
Apr 12, 2016 38.74 39.20 37.25 37.37 61,821 -1.51(-3.88%)
Apr 11, 2016 38.38 39.36 38.00 38.88 56,021 +0.50(+1.30%)
Apr 08, 2016 37.35 38.45 36.84 38.38 27,344 +1.49(+4.04%)
Apr 07, 2016 36.77 37.03 35.98 36.89 47,730 +0.12(+0.33%)
Apr 06, 2016 36.43 36.84 35.60 36.77 27,468 +0.48(+1.32%)
Apr 05, 2016 36.44 37.29 35.84 36.29 81,980 -0.29(-0.79%)
Apr 04, 2016 35.80 37.28 35.49 36.58 102,424 +0.85(+2.38%)
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.