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 (%)
Nov 30, 2017 31.90 33.40 31.35 32.65 178,402 +0.55(+1.71%)
Nov 29, 2017 32.80 33.75 31.85 32.10 35,226 -1.20(-3.60%)
Nov 28, 2017 34.15 34.15 32.60 33.30 31,239 -0.80(-2.35%)
Nov 27, 2017 35.80 36.00 33.95 34.10 26,649 -1.70(-4.75%)
Nov 24, 2017 34.60 35.80 34.55 35.80 7,264 +1.30(+3.77%)
Nov 22, 2017 33.75 34.75 33.60 34.50 31,060 +0.60(+1.77%)
Nov 21, 2017 34.20 35.00 33.55 33.90 24,796 -0.30(-0.88%)
Nov 20, 2017 34.00 35.15 33.64 34.20 27,888 -0.45(-1.30%)
Nov 17, 2017 34.05 35.50 33.20 34.65 31,222 +0.20(+0.58%)
Nov 16, 2017 32.50 34.70 32.50 34.45 42,139 +2.10(+6.49%)
Nov 15, 2017 31.80 32.40 31.40 32.35 24,489 +1.20(+3.85%)
Nov 14, 2017 28.80 31.40 28.45 31.15 41,048 +2.10(+7.23%)
Nov 13, 2017 29.05 29.60 28.85 29.05 16,424 -0.40(-1.36%)
Nov 10, 2017 30.00 30.10 29.25 29.45 9,751 -0.60(-2.00%)
Nov 09, 2017 29.70 30.10 29.30 30.05 22,600 +0.10(+0.33%)
Nov 08, 2017 30.50 30.55 29.62 29.95 15,768 -0.15(-0.50%)
Nov 07, 2017 30.20 30.30 29.60 30.10 20,242 -0.05(-0.17%)
Nov 06, 2017 29.25 30.25 29.25 30.15 23,270 +0.85(+2.90%)
Nov 03, 2017 29.15 29.75 29.05 29.30 29,630 +0.00(+0.00%)
Nov 02, 2017 29.00 29.45 28.15 29.30 26,808 +0.45(+1.56%)
Nov 01, 2017 28.75 28.90 28.20 28.85 50,147 +0.30(+1.05%)
Oct 31, 2017 31.15 31.15 28.25 28.55 32,706 -2.50(-8.05%)
Oct 30, 2017 32.00 32.00 30.40 31.05 17,105 -0.80(-2.51%)
Oct 27, 2017 30.55 32.00 30.50 31.85 18,244 +1.05(+3.41%)
Oct 26, 2017 31.35 31.65 30.55 30.80 9,914 -0.05(-0.16%)
Oct 25, 2017 32.50 32.50 30.35 30.85 10,524 -0.15(-0.48%)
Oct 24, 2017 32.00 32.00 30.35 31.00 13,100 +0.35(+1.14%)
Oct 23, 2017 31.85 31.85 30.60 30.65 17,004 -0.55(-1.76%)
Oct 20, 2017 31.90 31.90 31.00 31.20 13,643 -0.25(-0.79%)
Oct 19, 2017 31.85 31.90 30.70 31.45 9,558 -0.25(-0.79%)
Oct 18, 2017 31.30 32.25 31.15 31.70 12,972 +0.85(+2.76%)
Oct 17, 2017 31.60 31.60 30.20 30.85 31,729 -1.25(-3.89%)
Oct 16, 2017 32.30 32.50 31.85 32.10 19,205 -0.25(-0.77%)
Oct 13, 2017 32.55 32.90 30.25 32.35 7,274 -0.10(-0.31%)
Oct 12, 2017 33.35 33.35 32.25 32.45 29,117 -0.70(-2.11%)
Oct 11, 2017 33.25 33.25 32.42 33.15 17,886 +0.00(+0.00%)
Oct 10, 2017 32.65 33.75 32.65 33.15 24,369 +0.65(+2.00%)
Oct 09, 2017 33.05 33.70 32.10 32.50 22,191 -0.95(-2.84%)
Oct 06, 2017 33.00 33.50 32.75 33.45 12,502 +0.50(+1.52%)
Oct 05, 2017 32.00 33.50 31.80 32.95 54,330 +1.20(+3.78%)
Oct 04, 2017 31.70 31.95 31.65 31.75 37,805 -0.15(-0.47%)
Oct 03, 2017 29.75 32.05 29.75 31.90 33,344 +2.25(+7.59%)
Oct 02, 2017 29.90 30.50 29.25 29.65 27,768 -0.15(-0.50%)
Sep 29, 2017 31.25 31.25 29.45 29.80 35,047 -1.65(-5.25%)
Sep 28, 2017 31.30 31.75 30.95 31.45 20,170 -0.20(-0.63%)
Sep 27, 2017 31.10 32.40 30.70 31.65 59,487 +0.75(+2.43%)
Sep 26, 2017 31.35 31.35 30.80 30.90 23,154 -0.30(-0.96%)
Sep 25, 2017 31.30 31.50 31.02 31.20 28,716 -0.05(-0.16%)
Sep 22, 2017 31.10 31.30 31.00 31.25 28,748 +0.20(+0.64%)
Sep 21, 2017 30.95 31.10 30.65 31.05 15,798 -0.05(-0.16%)
Sep 20, 2017 31.20 31.25 30.80 31.10 26,558 +0.15(+0.48%)
Sep 19, 2017 30.65 31.65 30.33 30.95 45,700 +1.15(+3.86%)
Sep 18, 2017 28.80 31.50 28.80 29.80 53,969 +0.65(+2.23%)
Sep 15, 2017 29.05 29.35 28.35 29.15 99,617 +0.20(+0.69%)
Sep 14, 2017 29.58 29.85 28.62 28.95 20,878 -0.15(-0.52%)
Sep 13, 2017 28.80 29.75 28.70 29.10 35,367 -0.35(-1.19%)
Sep 12, 2017 28.45 29.70 28.45 29.45 32,350 +0.80(+2.79%)
Sep 11, 2017 28.05 29.67 27.92 28.65 30,564 +0.10(+0.35%)
Sep 08, 2017 28.50 29.00 28.35 28.55 9,650 -0.20(-0.70%)
Sep 07, 2017 31.35 31.70 28.15 28.75 28,226 -2.60(-8.29%)
Sep 06, 2017 31.40 32.15 30.90 31.35 17,457 +0.30(+0.97%)
Sep 05, 2017 30.25 31.25 29.98 31.05 37,154 +0.80(+2.64%)
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.