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 (%)
Aug 31, 2017 28.70 29.50 28.70 29.25 34,979 +0.85(+2.99%)
Aug 30, 2017 27.80 29.20 27.80 28.40 9,258 -0.10(-0.35%)
Aug 29, 2017 27.40 28.55 27.30 28.50 7,630 -0.20(-0.70%)
Aug 28, 2017 28.40 28.70 27.75 28.70 5,874 +0.00(+0.00%)
Aug 25, 2017 28.80 27.55 28.70 9,042 +1.15(+4.17%)
Aug 24, 2017 27.38 28.15 27.30 27.55 15,743 +0.15(+0.55%)
Aug 23, 2017 27.05 28.05 27.05 27.40 18,717 +0.05(+0.18%)
Aug 22, 2017 27.45 27.45 27.00 27.35 8,661 +0.20(+0.74%)
Aug 21, 2017 28.15 28.15 26.82 27.15 11,574 -1.15(-4.06%)
Aug 18, 2017 27.95 28.90 27.65 28.30 23,593 +0.20(+0.71%)
Aug 17, 2017 28.60 29.65 27.90 28.10 14,594 -0.70(-2.43%)
Aug 16, 2017 29.10 29.70 28.65 28.80 13,542 -0.20(-0.69%)
Aug 15, 2017 28.20 29.35 28.15 29.00 25,216 +0.65(+2.29%)
Aug 14, 2017 27.95 29.14 27.95 28.35 20,869 +0.45(+1.61%)
Aug 11, 2017 29.40 29.50 27.90 27.90 23,243 -1.30(-4.45%)
Aug 10, 2017 29.30 30.35 29.05 29.20 34,842 -0.20(-0.68%)
Aug 09, 2017 28.05 29.50 28.05 29.40 20,499 +0.60(+2.08%)
Aug 08, 2017 28.00 29.15 27.18 28.80 47,450 +1.05(+3.78%)
Aug 07, 2017 26.60 28.90 26.60 27.75 82,882 +1.75(+6.73%)
Aug 04, 2017 25.05 26.15 24.75 26.00 40,771 +1.10(+4.42%)
Aug 03, 2017 24.45 25.40 24.45 24.90 22,407 +0.85(+3.53%)
Aug 02, 2017 23.70 24.15 23.50 24.05 12,880 -0.05(-0.21%)
Aug 01, 2017 24.85 24.85 24.00 24.10 11,029 -0.60(-2.43%)
Jul 31, 2017 24.50 24.95 24.50 24.70 7,975 +0.05(+0.20%)
Jul 28, 2017 23.80 24.83 23.80 24.65 8,405 +0.90(+3.79%)
Jul 27, 2017 24.35 24.40 23.60 23.75 11,145 -0.45(-1.86%)
Jul 26, 2017 24.95 25.30 24.05 24.20 9,523 -0.75(-3.01%)
Jul 25, 2017 25.10 25.35 24.75 24.95 22,988 +0.20(+0.81%)
Jul 24, 2017 24.25 25.00 24.25 24.75 19,657 +0.60(+2.48%)
Jul 21, 2017 24.75 24.90 23.85 24.15 35,880 -0.35(-1.43%)
Jul 20, 2017 24.45 24.95 24.20 24.50 5,719 +0.00(+0.00%)
Jul 19, 2017 24.75 25.05 24.17 24.50 11,019 +0.15(+0.62%)
Jul 18, 2017 24.35 25.00 24.30 24.35 20,222 -0.40(-1.62%)
Jul 17, 2017 24.30 24.80 23.62 24.75 19,619 +0.35(+1.43%)
Jul 14, 2017 24.20 24.70 23.80 24.40 22,147 +0.00(+0.00%)
Jul 13, 2017 23.75 24.50 23.75 24.40 13,274 +0.55(+2.31%)
Jul 12, 2017 23.15 23.90 23.15 23.85 10,717 +0.95(+4.15%)
Jul 11, 2017 22.60 23.20 22.60 22.90 24,918 -0.15(-0.65%)
Jul 10, 2017 23.30 23.85 22.80 23.05 19,180 -0.35(-1.50%)
Jul 07, 2017 22.75 23.95 22.75 23.40 11,405 +0.45(+1.96%)
Jul 06, 2017 23.35 23.35 22.65 22.95 18,836 -0.40(-1.71%)
Jul 05, 2017 24.15 24.15 23.25 23.35 6,811 -1.00(-4.11%)
Jul 03, 2017 24.95 24.95 24.10 24.35 8,734 +1.05(+4.51%)
Jun 30, 2017 23.95 24.10 23.15 23.30 9,673 -0.15(-0.64%)
Jun 29, 2017 24.00 24.00 23.15 23.45 11,920 -0.50(-2.09%)
Jun 28, 2017 24.10 24.10 23.35 23.95 15,958 +0.65(+2.79%)
Jun 27, 2017 23.95 24.80 23.30 23.30 29,436 -0.50(-2.10%)
Jun 26, 2017 24.40 24.40 23.05 23.80 13,622 +0.25(+1.06%)
Jun 23, 2017 23.00 23.95 22.90 23.55 85,066 +0.60(+2.61%)
Jun 22, 2017 23.40 23.40 22.85 22.95 8,652 -0.40(-1.71%)
Jun 21, 2017 23.25 23.70 23.20 23.35 18,310 -0.55(-2.30%)
Jun 20, 2017 23.85 24.15 23.55 23.90 13,277 +0.00(+0.00%)
Jun 19, 2017 23.60 24.10 22.95 23.90 19,237 +0.60(+2.58%)
Jun 16, 2017 22.00 23.45 22.00 23.30 32,236 +0.90(+4.02%)
Jun 15, 2017 22.50 23.30 22.30 22.40 21,896 -0.75(-3.24%)
Jun 14, 2017 23.46 23.46 22.80 23.15 23,733 -0.15(-0.64%)
Jun 13, 2017 24.70 24.80 23.05 23.30 21,252 -1.40(-5.67%)
Jun 12, 2017 25.10 25.10 23.80 24.70 29,208 -0.25(-1.00%)
Jun 09, 2017 23.17 25.05 23.17 24.95 29,726 +0.30(+1.22%)
Jun 08, 2017 24.55 24.85 24.40 24.65 40,838 +0.15(+0.61%)
Jun 07, 2017 24.50 24.75 22.60 24.50 42,547 +0.15(+0.62%)
Jun 06, 2017 24.05 24.75 24.05 24.35 17,524 -0.10(-0.41%)
Jun 05, 2017 24.85 25.35 23.55 24.45 16,795 -0.30(-1.21%)
Jun 02, 2017 24.05 25.45 23.90 24.75 34,433 +1.00(+4.21%)
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.