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 (%)
May 31, 2018 26.65 26.65 25.00 25.35 107,538 -1.35(-5.06%)
May 30, 2018 23.35 27.00 23.35 26.70 110,780 +3.35(+14.35%)
May 29, 2018 23.70 24.20 23.10 23.35 113,826 -0.55(-2.30%)
May 25, 2018 23.90 23.90 23.90 0 -1.20(-4.78%)
May 24, 2018 26.90 26.90 25.00 25.10 80,223 -1.80(-6.69%)
May 23, 2018 27.75 27.80 26.52 26.90 42,019 -0.85(-3.06%)
May 22, 2018 27.90 28.40 27.30 27.75 26,409 -0.20(-0.72%)
May 21, 2018 27.45 28.15 27.05 27.95 17,565 +0.60(+2.19%)
May 18, 2018 27.90 28.35 27.20 27.35 30,974 -0.40(-1.44%)
May 17, 2018 27.30 28.00 27.00 27.75 13,490 +0.45(+1.65%)
May 16, 2018 27.15 29.10 26.90 27.30 44,637 +0.30(+1.11%)
May 15, 2018 28.10 28.50 27.00 27.00 20,296 -1.20(-4.26%)
May 14, 2018 28.75 29.05 28.05 28.20 14,788 -0.55(-1.91%)
May 11, 2018 28.65 29.40 28.60 28.75 12,328 +0.10(+0.35%)
May 10, 2018 28.05 28.85 28.00 28.65 21,141 +0.60(+2.14%)
May 09, 2018 28.10 28.25 27.60 28.05 17,052 +0.00(+0.00%)
May 08, 2018 27.70 28.10 27.40 28.05 22,510 +0.20(+0.72%)
May 07, 2018 27.80 28.65 27.60 27.85 10,734 +0.10(+0.36%)
May 04, 2018 27.75 29.15 27.50 27.75 12,812 -0.15(-0.54%)
May 03, 2018 28.40 28.95 27.50 27.90 19,578 -0.65(-2.28%)
May 02, 2018 28.30 28.75 28.15 28.55 23,009 -0.10(-0.35%)
May 01, 2018 29.05 29.05 28.14 28.65 17,469 -0.45(-1.55%)
Apr 30, 2018 29.40 31.27 29.05 29.10 21,178 -0.25(-0.85%)
Apr 27, 2018 29.65 30.00 29.00 29.35 11,198 -0.25(-0.84%)
Apr 26, 2018 31.25 31.25 29.25 29.60 15,749 -1.05(-3.43%)
Apr 25, 2018 30.00 30.95 29.45 30.65 20,332 +0.90(+3.03%)
Apr 24, 2018 31.15 32.95 29.40 29.75 43,485 -1.30(-4.19%)
Apr 23, 2018 31.55 31.70 30.30 31.05 35,413 -0.45(-1.43%)
Apr 20, 2018 30.95 32.05 30.95 31.50 51,945 +0.30(+0.96%)
Apr 19, 2018 31.50 32.50 30.85 31.20 36,884 -0.50(-1.58%)
Apr 18, 2018 31.45 33.10 31.15 31.70 105,119 +0.30(+0.96%)
Apr 17, 2018 30.30 31.45 29.90 31.40 26,237 +1.10(+3.63%)
Apr 16, 2018 30.45 31.15 29.65 30.30 81,881 +0.20(+0.66%)
Apr 13, 2018 30.30 30.30 29.00 30.10 28,717 +0.15(+0.50%)
Apr 12, 2018 31.45 31.52 29.75 29.95 17,628 -0.05(-0.17%)
Apr 11, 2018 29.75 30.45 29.60 30.00 9,320 -0.05(-0.17%)
Apr 10, 2018 30.30 31.25 29.65 30.05 14,657 +0.00(+0.00%)
Apr 09, 2018 30.35 31.25 29.75 30.05 11,668 +0.00(+0.00%)
Apr 06, 2018 31.35 31.35 29.80 30.05 10,964 -1.45(-4.60%)
Apr 05, 2018 30.00 32.30 30.00 31.50 14,059 +1.50(+5.00%)
Apr 04, 2018 29.70 30.30 28.00 30.00 17,521 -0.15(-0.50%)
Apr 03, 2018 30.75 31.45 29.55 30.15 28,443 -0.05(-0.17%)
Apr 02, 2018 29.75 30.70 29.75 30.20 20,093 +0.35(+1.17%)
Mar 29, 2018 29.85 29.85 29.85 0 -0.15(-0.50%)
Mar 28, 2018 30.70 31.20 29.55 30.00 23,829 -0.70(-2.28%)
Mar 27, 2018 32.70 32.90 30.30 30.70 21,640 -1.20(-3.76%)
Mar 26, 2018 32.20 33.10 31.35 31.90 26,403 +0.30(+0.95%)
Mar 23, 2018 34.10 34.25 31.50 31.60 32,011 -2.40(-7.06%)
Mar 22, 2018 31.80 35.35 31.80 34.00 26,881 +1.80(+5.59%)
Mar 21, 2018 33.40 34.90 31.95 32.20 18,381 -1.15(-3.45%)
Mar 20, 2018 36.60 36.60 33.05 33.35 24,249 -3.05(-8.38%)
Mar 19, 2018 38.40 38.40 36.20 36.40 17,996 -2.15(-5.58%)
Mar 16, 2018 36.75 38.90 36.20 38.55 45,816 +1.75(+4.76%)
Mar 15, 2018 36.20 36.95 36.00 36.80 15,452 +0.60(+1.66%)
Mar 14, 2018 37.80 37.80 35.70 36.20 15,801 -1.35(-3.60%)
Mar 13, 2018 37.85 38.30 36.85 37.55 17,896 -1.05(-2.72%)
Mar 12, 2018 38.75 39.00 36.15 38.60 20,198 -0.15(-0.39%)
Mar 09, 2018 36.00 39.75 35.20 38.75 26,819 +2.90(+8.09%)
Mar 08, 2018 32.85 36.00 32.85 35.85 57,950 +2.60(+7.82%)
Mar 07, 2018 32.15 33.75 32.15 33.25 16,424 +0.45(+1.37%)
Mar 06, 2018 33.55 33.65 31.65 32.80 18,697 -0.45(-1.35%)
Mar 05, 2018 32.55 34.50 32.40 33.25 21,869 +0.50(+1.53%)
Mar 02, 2018 31.95 32.95 31.95 32.75 8,853 +0.65(+2.02%)
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.