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, 2016 25.35 25.97 24.75 25.59 198,641 +0.12(+0.47%)
Aug 30, 2016 24.38 25.64 24.38 25.47 163,231 +0.93(+3.79%)
Aug 29, 2016 24.28 24.85 24.21 24.54 117,427 +0.26(+1.07%)
Aug 26, 2016 23.50 24.66 23.40 24.28 115,551 +0.62(+2.62%)
Aug 25, 2016 23.46 23.80 22.44 23.66 41,902 +0.29(+1.24%)
Aug 24, 2016 23.50 23.58 23.02 23.37 61,293 -0.07(-0.30%)
Aug 23, 2016 23.10 23.49 22.34 23.44 73,856 +0.49(+2.14%)
Aug 22, 2016 21.69 23.08 21.53 22.95 55,680 +1.10(+5.03%)
Aug 19, 2016 21.24 22.05 20.75 21.85 33,685 +0.65(+3.07%)
Aug 18, 2016 21.22 21.23 20.34 21.20 25,113 -0.12(-0.56%)
Aug 17, 2016 20.37 21.42 20.00 21.32 23,457 +0.93(+4.56%)
Aug 16, 2016 20.04 20.58 19.89 20.39 39,750 +0.32(+1.59%)
Aug 15, 2016 19.92 20.54 19.92 20.07 34,500 -0.15(-0.74%)
Aug 12, 2016 21.34 21.43 20.02 20.22 41,651 -1.21(-5.65%)
Aug 11, 2016 20.79 21.72 19.88 21.43 16,346 +0.51(+2.44%)
Aug 10, 2016 20.30 21.59 19.28 20.92 61,102 -1.06(-4.82%)
Aug 09, 2016 21.51 22.11 21.51 21.98 35,725 +0.28(+1.29%)
Aug 08, 2016 22.10 22.10 21.56 21.70 15,470 -0.42(-1.90%)
Aug 05, 2016 21.53 22.29 21.40 22.12 46,240 +0.65(+3.03%)
Aug 04, 2016 20.68 21.65 20.60 21.47 21,923 +0.82(+3.97%)
Aug 03, 2016 20.15 20.72 19.91 20.65 17,303 +0.57(+2.84%)
Aug 02, 2016 21.07 21.25 19.80 20.08 46,010 -0.98(-4.65%)
Aug 01, 2016 21.40 21.40 20.33 21.06 40,527 -0.44(-2.05%)
Jul 29, 2016 22.01 22.01 21.03 21.50 71,904 -0.60(-2.71%)
Jul 28, 2016 22.38 22.96 21.90 22.10 22,385 -0.39(-1.73%)
Jul 27, 2016 21.65 22.74 21.65 22.49 49,343 +0.45(+2.04%)
Jul 26, 2016 21.49 22.05 21.49 22.04 25,258 +0.19(+0.87%)
Jul 25, 2016 22.27 22.31 21.48 21.85 61,244 -0.41(-1.84%)
Jul 22, 2016 22.41 22.67 22.04 22.26 33,169 -0.19(-0.85%)
Jul 21, 2016 22.87 23.14 22.32 22.45 87,200 -0.55(-2.39%)
Jul 20, 2016 23.15 23.50 22.86 23.00 46,672 +0.04(+0.17%)
Jul 19, 2016 23.41 23.47 22.57 22.96 28,452 -0.53(-2.26%)
Jul 18, 2016 23.04 24.05 22.82 23.49 40,929 +0.52(+2.26%)
Jul 15, 2016 23.42 23.80 22.82 22.97 67,433 -0.23(-0.99%)
Jul 14, 2016 24.15 24.15 23.03 23.20 42,932 -0.66(-2.77%)
Jul 13, 2016 24.37 24.39 23.63 23.86 49,498 -0.26(-1.08%)
Jul 12, 2016 24.21 24.83 23.92 24.12 54,012 +0.15(+0.63%)
Jul 11, 2016 23.82 24.41 23.37 23.97 74,868 +0.30(+1.27%)
Jul 08, 2016 22.52 23.75 22.41 23.67 55,025 +1.26(+5.62%)
Jul 07, 2016 19.98 22.44 19.98 22.41 70,544 +1.11(+5.21%)
Jul 05, 2016 21.62 22.47 20.98 21.30 51,366 -0.51(-2.34%)
Jul 01, 2016 21.51 21.81 21.81 21.81 52,500 +0.42(+1.96%)
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%)
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.