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, 2019 33.82 35.56 33.15 35.16 107,800 +1.48(+4.39%)
Mar 28, 2019 33.94 34.27 33.53 33.68 35,946 -0.26(-0.77%)
Mar 27, 2019 35.21 35.30 33.65 33.94 74,911 -1.24(-3.52%)
Mar 26, 2019 34.41 35.30 34.25 35.18 65,534 +0.80(+2.33%)
Mar 25, 2019 35.34 35.43 33.60 34.38 110,239 -0.96(-2.72%)
Mar 22, 2019 37.88 37.88 34.98 35.34 116,600 -2.92(-7.63%)
Mar 21, 2019 38.79 39.60 38.00 38.26 48,007 -0.76(-1.95%)
Mar 20, 2019 38.96 39.51 38.35 39.02 146,989 -0.23(-0.59%)
Mar 19, 2019 39.70 40.50 38.99 39.25 42,794 -0.38(-0.96%)
Mar 18, 2019 38.78 39.90 38.32 39.63 50,990 +0.87(+2.24%)
Mar 15, 2019 39.49 39.56 36.66 38.76 168,400 -0.39(-1.00%)
Mar 14, 2019 40.14 40.14 38.99 39.15 56,626 -0.97(-2.42%)
Mar 13, 2019 37.71 42.00 37.10 40.12 263,899 +2.39(+6.33%)
Mar 12, 2019 37.77 38.32 37.00 37.73 174,800 -0.08(-0.21%)
Mar 11, 2019 37.03 38.06 36.57 37.81 67,747 +0.79(+2.13%)
Mar 08, 2019 37.48 37.67 36.89 37.02 43,400 -0.66(-1.75%)
Mar 07, 2019 38.16 38.53 36.70 37.68 182,436 -0.48(-1.26%)
Mar 06, 2019 39.00 39.23 36.90 38.16 40,105 -0.54(-1.40%)
Mar 05, 2019 38.24 38.99 37.77 38.70 169,126 +0.28(+0.73%)
Mar 04, 2019 39.06 39.15 37.59 38.42 34,618 -0.40(-1.03%)
Mar 01, 2019 39.51 39.76 38.52 38.82 32,000 -0.46(-1.17%)
Feb 28, 2019 39.89 40.13 38.11 39.28 223,856 -0.67(-1.68%)
Feb 27, 2019 39.66 40.55 38.53 39.95 91,420 +0.30(+0.76%)
Feb 26, 2019 42.67 42.67 39.19 39.65 133,261 -3.02(-7.08%)
Feb 25, 2019 45.00 45.99 42.50 42.67 153,379 -2.83(-6.22%)
Feb 22, 2019 46.80 48.39 44.30 45.50 248,400 +3.47(+8.26%)
Feb 21, 2019 42.35 42.35 38.60 42.03 79,388 +0.54(+1.30%)
Feb 20, 2019 43.61 43.87 41.19 41.49 66,758 -2.14(-4.90%)
Feb 19, 2019 43.52 45.25 42.36 43.63 125,116 +0.36(+0.83%)
Feb 15, 2019 42.41 43.67 42.00 43.27 32,900 +1.19(+2.83%)
Feb 14, 2019 41.47 43.63 41.28 42.08 28,100 +0.36(+0.86%)
Feb 13, 2019 42.14 43.17 41.13 41.72 32,941 -0.42(-1.00%)
Feb 12, 2019 42.21 42.83 41.66 42.14 40,745 +0.34(+0.81%)
Feb 11, 2019 40.61 42.45 40.61 41.80 13,903 +1.45(+3.59%)
Feb 08, 2019 40.05 42.44 39.73 40.35 30,200 -0.26(-0.64%)
Feb 07, 2019 40.57 42.10 40.00 40.61 24,665 -0.34(-0.83%)
Feb 06, 2019 41.65 41.92 40.21 40.95 36,094 -0.91(-2.17%)
Feb 05, 2019 40.14 42.00 39.32 41.86 35,774 +1.87(+4.68%)
Feb 04, 2019 40.26 40.26 35.57 39.99 19,182 -0.23(-0.57%)
Feb 01, 2019 40.34 40.92 39.53 40.22 13,500 -0.12(-0.30%)
Jan 31, 2019 38.84 40.35 38.56 40.34 24,012 +1.46(+3.76%)
Jan 30, 2019 38.90 38.98 37.96 38.88 25,386 +0.42(+1.09%)
Jan 29, 2019 39.49 39.55 38.17 38.46 11,624 -1.03(-2.61%)
Jan 28, 2019 39.17 39.69 38.51 39.49 38,240 -0.16(-0.40%)
Jan 25, 2019 39.47 39.79 38.75 39.65 21,000 +0.90(+2.32%)
Jan 24, 2019 38.10 39.33 37.50 38.75 32,908 +0.38(+0.99%)
Jan 23, 2019 39.06 39.06 37.19 38.37 16,520 -0.46(-1.18%)
Jan 22, 2019 39.52 39.52 38.31 38.83 19,424 -0.90(-2.27%)
Jan 18, 2019 38.93 40.13 38.93 39.73 21,500 +1.00(+2.58%)
Jan 17, 2019 38.64 39.23 37.70 38.73 25,899 -0.52(-1.32%)
Jan 16, 2019 38.64 39.29 37.77 39.25 23,412 +0.60(+1.55%)
Jan 15, 2019 38.84 38.93 37.65 38.65 20,790 -0.18(-0.46%)
Jan 14, 2019 39.31 39.57 38.29 38.83 19,319 -0.87(-2.19%)
Jan 11, 2019 39.89 40.33 39.06 39.70 22,300 -0.20(-0.50%)
Jan 10, 2019 39.76 40.15 39.26 39.90 34,340 -0.10(-0.25%)
Jan 09, 2019 40.00 40.24 39.01 40.00 23,582 +0.00(+0.00%)
Jan 08, 2019 40.32 40.32 38.83 40.00 42,330 +0.36(+0.91%)
Jan 07, 2019 39.63 40.62 38.78 39.64 40,682 +0.20(+0.51%)
Jan 04, 2019 38.00 39.50 37.32 39.44 28,000 +1.97(+5.26%)
Jan 03, 2019 38.11 38.51 37.18 37.47 27,213 -0.65(-1.71%)
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.