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 (%)
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%)
Jan 02, 2018 32.10 31.75 32.75 18,349 +0.65(+2.02%)
Dec 29, 2017 32.10 32.10 32.10 0 -0.30(-0.93%)
Dec 28, 2017 32.95 32.95 32.25 32.40 11,124 -0.50(-1.52%)
Dec 27, 2017 33.10 33.35 32.78 32.90 10,610 -0.10(-0.30%)
Dec 26, 2017 33.15 33.20 32.25 33.00 9,915 +0.75(+2.33%)
Dec 22, 2017 32.65 32.90 32.25 32.25 6,900 -0.85(-2.57%)
Dec 21, 2017 32.85 33.70 32.60 33.10 14,679 +0.55(+1.69%)
Dec 20, 2017 33.15 33.80 32.30 32.55 7,886 -0.45(-1.36%)
Dec 19, 2017 34.00 34.00 32.95 33.00 12,142 -1.15(-3.37%)
Dec 18, 2017 35.33 35.33 33.80 34.15 24,197 -0.60(-1.73%)
Dec 15, 2017 34.10 35.40 33.85 34.75 59,637 +0.35(+1.02%)
Dec 14, 2017 34.75 34.75 31.95 34.40 34,101 -0.85(-2.41%)
Dec 13, 2017 33.90 35.60 33.90 35.25 21,792 +0.85(+2.47%)
Dec 12, 2017 33.65 34.60 33.40 34.40 14,407 +1.05(+3.15%)
Dec 11, 2017 33.25 33.65 33.05 33.35 24,626 +0.45(+1.37%)
Dec 08, 2017 32.05 33.55 31.50 32.90 20,471 +1.10(+3.46%)
Dec 07, 2017 32.30 32.35 31.05 31.80 139,956 +0.25(+0.79%)
Dec 06, 2017 32.75 32.90 31.55 31.55 105,468 -1.30(-3.96%)
Dec 05, 2017 31.80 33.50 31.80 32.85 51,350 +0.50(+1.55%)
Dec 04, 2017 32.80 33.60 32.35 32.35 17,860 -1.35(-4.01%)
Dec 01, 2017 32.65 34.40 32.50 33.70 20,043 +1.05(+3.22%)
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%)
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.