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 (%)
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%)
Apr 01, 2016 34.37 36.56 33.50 35.73 59,191 +1.39(+4.05%)
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%)
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.