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 (%)
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%)
Mar 01, 2018 31.85 32.75 31.50 32.10 11,588 -0.10(-0.31%)
Feb 28, 2018 32.60 33.40 31.50 32.20 11,090 -0.10(-0.31%)
Feb 27, 2018 32.80 32.90 31.95 32.30 6,193 -0.60(-1.82%)
Feb 26, 2018 32.75 33.42 32.15 32.90 8,098 +0.15(+0.46%)
Feb 23, 2018 32.85 33.30 32.60 32.75 3,338 +0.60(+1.87%)
Feb 22, 2018 31.95 32.70 31.10 32.15 15,173 -0.25(-0.77%)
Feb 21, 2018 32.00 33.05 31.58 32.40 6,279 +0.40(+1.25%)
Feb 20, 2018 32.35 32.75 31.75 32.00 10,660 -0.70(-2.14%)
Feb 16, 2018 32.70 32.70 32.70 0 +0.10(+0.31%)
Feb 15, 2018 32.10 32.90 31.65 32.60 14,167 +1.10(+3.49%)
Feb 14, 2018 31.95 31.40 31.50 10,929 +0.10(+0.32%)
Feb 13, 2018 30.60 32.05 30.60 31.40 8,581 +0.45(+1.45%)
Feb 12, 2018 30.40 31.20 29.97 30.95 17,817 +0.60(+1.98%)
Feb 09, 2018 31.85 31.85 29.10 30.35 17,924 -1.10(-3.50%)
Feb 08, 2018 33.00 33.05 31.45 31.45 17,630 -1.55(-4.70%)
Feb 07, 2018 32.55 33.45 32.55 33.00 9,254 +0.50(+1.54%)
Feb 06, 2018 33.40 33.90 32.05 32.50 24,450 -0.70(-2.11%)
Feb 05, 2018 33.20 33.80 32.50 33.20 10,625 -0.20(-0.60%)
Feb 02, 2018 35.25 36.10 33.35 33.40 20,141 -2.25(-6.31%)
Feb 01, 2018 34.55 35.85 34.40 35.65 8,704 +1.25(+3.63%)
Jan 31, 2018 33.70 34.70 33.25 34.40 13,776 +0.50(+1.47%)
Jan 30, 2018 33.90 34.35 33.35 33.90 10,872 -0.05(-0.15%)
Jan 29, 2018 35.35 35.90 33.85 33.95 18,768 -1.90(-5.30%)
Jan 26, 2018 35.80 36.30 35.12 35.85 10,588 +0.20(+0.56%)
Jan 25, 2018 35.00 35.65 34.34 35.65 8,740 +0.65(+1.86%)
Jan 24, 2018 35.33 35.33 34.80 35.00 8,302 +0.70(+2.04%)
Jan 23, 2018 34.75 34.95 34.14 34.30 4,952 -0.65(-1.86%)
Jan 22, 2018 35.65 36.15 34.85 34.95 21,122 -0.70(-1.96%)
Jan 19, 2018 34.10 36.40 32.05 35.65 24,230 +1.10(+3.18%)
Jan 18, 2018 33.00 34.90 33.00 34.55 19,638 +1.75(+5.34%)
Jan 17, 2018 33.45 33.70 32.45 32.80 10,543 -0.40(-1.20%)
Jan 16, 2018 34.00 34.00 32.80 33.20 12,949 -0.65(-1.92%)
Jan 12, 2018 33.85 33.85 33.85 0 +0.35(+1.04%)
Jan 11, 2018 32.78 33.55 32.78 33.50 4,633 +1.40(+4.36%)
Jan 10, 2018 33.05 33.05 31.85 32.10 19,715 -1.05(-3.17%)
Jan 09, 2018 33.70 33.70 32.83 33.15 14,328 -0.40(-1.19%)
Jan 08, 2018 32.50 33.85 32.50 33.55 8,184 +1.15(+3.55%)
Jan 05, 2018 32.75 33.05 32.12 32.40 10,516 -0.50(-1.52%)
Jan 04, 2018 32.30 32.90 32.25 32.90 9,855 +1.00(+3.13%)
Jan 03, 2018 32.90 32.90 31.60 31.90 14,851 -0.85(-2.60%)
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.