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 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%)
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%)
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.