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, 2019 47.13 49.61 46.89 48.75 206,700 +0.75(+1.56%)
May 30, 2019 49.51 50.15 47.87 48.00 236,960 -1.76(-3.54%)
May 29, 2019 49.01 50.75 48.23 49.76 201,807 +0.41(+0.83%)
May 28, 2019 50.00 51.33 49.16 49.35 424,564 -0.35(-0.70%)
May 24, 2019 44.99 50.99 44.99 49.70 370,500 +5.50(+12.44%)
May 23, 2019 42.79 44.31 42.79 44.20 160,771 +1.04(+2.41%)
May 22, 2019 42.91 43.31 41.40 43.16 77,315 +0.14(+0.33%)
May 21, 2019 41.54 43.90 41.54 43.02 107,719 +1.52(+3.66%)
May 20, 2019 40.93 41.97 40.64 41.50 26,049 +0.24(+0.58%)
May 17, 2019 41.18 41.91 41.00 41.26 36,200 -0.26(-0.63%)
May 16, 2019 40.98 41.90 40.81 41.52 36,741 +0.63(+1.54%)
May 15, 2019 40.08 41.00 40.05 40.89 39,917 +0.44(+1.09%)
May 14, 2019 40.13 41.00 40.13 40.45 34,803 +0.55(+1.38%)
May 13, 2019 39.24 40.38 39.06 39.90 50,591 -0.05(-0.13%)
May 10, 2019 39.81 40.78 39.66 39.95 54,600 -0.05(-0.12%)
May 09, 2019 40.07 40.87 39.40 40.00 54,638 -0.59(-1.45%)
May 08, 2019 39.69 40.70 39.45 40.59 44,892 +0.91(+2.29%)
May 07, 2019 39.37 40.30 39.15 39.68 64,282 -0.17(-0.43%)
May 06, 2019 39.56 40.52 39.48 39.85 23,985 -0.67(-1.65%)
May 03, 2019 39.90 41.45 39.90 40.52 61,000 +0.99(+2.50%)
May 02, 2019 39.53 40.33 39.05 39.53 35,275 -0.23(-0.58%)
May 01, 2019 39.69 40.72 39.55 39.76 32,905 -0.04(-0.10%)
Apr 30, 2019 39.05 40.18 38.13 39.80 48,754 +0.71(+1.82%)
Apr 29, 2019 38.59 39.18 38.41 39.09 22,539 +0.37(+0.96%)
Apr 26, 2019 37.99 38.97 37.78 38.72 28,400 +0.47(+1.23%)
Apr 25, 2019 38.47 38.47 37.85 38.25 32,215 -0.41(-1.06%)
Apr 24, 2019 38.87 38.90 38.33 38.66 27,476 -0.22(-0.57%)
Apr 23, 2019 37.89 39.66 37.69 38.88 62,219 +1.27(+3.38%)
Apr 22, 2019 36.89 37.83 36.89 37.61 40,068 +0.60(+1.62%)
Apr 18, 2019 36.66 37.31 36.60 37.01 54,600 +0.21(+0.57%)
Apr 17, 2019 36.34 37.03 35.90 36.80 52,080 +0.63(+1.74%)
Apr 16, 2019 35.84 36.52 35.50 36.17 20,036 +0.46(+1.29%)
Apr 15, 2019 35.89 36.12 35.50 35.71 33,759 -0.35(-0.97%)
Apr 12, 2019 34.97 37.02 34.70 36.06 56,800 +1.39(+4.01%)
Apr 11, 2019 34.95 35.45 33.87 34.67 32,187 -0.18(-0.52%)
Apr 10, 2019 34.29 35.10 33.14 34.85 44,649 +0.87(+2.56%)
Apr 09, 2019 34.90 34.90 33.92 33.98 39,422 -0.73(-2.10%)
Apr 08, 2019 35.00 36.33 34.20 34.71 32,969 -0.26(-0.74%)
Apr 05, 2019 34.48 36.36 34.48 34.97 28,700 +0.12(+0.34%)
Apr 04, 2019 35.03 35.35 34.36 34.85 32,098 -0.17(-0.49%)
Apr 03, 2019 35.83 36.64 34.11 35.02 32,687 -0.40(-1.13%)
Apr 02, 2019 36.36 36.97 34.55 35.42 60,554 -1.14(-3.12%)
Apr 01, 2019 35.53 37.08 34.88 36.56 63,466 +1.40(+3.98%)
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%)
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.