Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries WaveDancer, Inc. - Common Stock (NQ: WAVD ) 1.830 -0.010 (-0.54%) Streaming Delayed Price Updated: 10:22 AM EDT, Jul 11, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 10, 2024 1.930 1.930 1.840 1.840 1,779 -0.10(-5.15%) Jul 09, 2024 1.950 1.960 1.939 1.940 2,628 +0.19(+10.86%) Jul 08, 2024 1.950 2.050 1.730 1.750 6,608 -0.08(-4.37%) Jul 05, 2024 1.830 1.830 1.830 1.830 531 +0.00(+0.00%) Jul 03, 2024 1.925 1.925 1.830 1.830 519 -0.10(-5.10%) Jul 02, 2024 1.830 1.990 1.830 1.928 9,814 -0.07(-3.58%) Jul 01, 2024 2.000 2.000 1.670 2.000 8,302 -0.07(-3.35%) Jun 28, 2024 2.350 2.350 1.825 2.069 11,962 -0.18(-7.83%) Jun 27, 2024 2.245 2.350 2.198 2.245 3,245 +0.02(+0.67%) Jun 26, 2024 2.400 2.430 2.230 2.230 1,914 -0.03(-1.33%) Jun 25, 2024 2.320 2.430 2.230 2.260 4,557 -0.05(-2.22%) Jun 24, 2024 2.270 2.330 2.270 2.311 1,240 -0.03(-1.23%) Jun 21, 2024 2.220 2.340 2.220 2.340 6,356 +0.12(+5.41%) Jun 20, 2024 2.180 2.430 2.150 2.220 3,157 -0.08(-3.48%) Jun 18, 2024 2.430 2.430 2.260 2.300 3,918 +0.02(+0.88%) Jun 17, 2024 2.267 2.300 2.267 2.280 1,982 +0.01(+0.44%) Jun 14, 2024 2.440 2.480 2.270 2.270 8,375 -0.18(-7.35%) Jun 13, 2024 2.530 2.557 2.360 2.450 5,615 -0.08(-3.16%) Jun 12, 2024 2.350 2.550 2.350 2.530 3,416 +0.25(+10.96%) Jun 11, 2024 2.300 2.400 2.280 2.280 2,971 +0.01(+0.44%) Jun 10, 2024 2.200 2.340 2.200 2.270 2,750 +0.08(+3.65%) Jun 07, 2024 2.200 2.520 2.190 2.190 40,619 -0.07(-3.10%) Jun 06, 2024 2.180 2.260 2.150 2.260 12,734 +0.07(+3.20%) Jun 05, 2024 2.250 2.315 2.120 2.190 10,603 -0.17(-7.20%) Jun 04, 2024 2.350 2.380 2.296 2.360 4,444 +0.04(+1.72%) Jun 03, 2024 2.400 2.480 2.300 2.320 4,116 +0.00(+0.00%) May 31, 2024 2.420 2.495 2.320 2.320 8,061 -0.15(-6.07%) May 30, 2024 2.470 2.600 2.410 2.470 8,339 +0.02(+0.82%) May 29, 2024 2.640 2.790 2.370 2.450 19,181 -0.08(-3.16%) May 28, 2024 2.530 2.587 2.351 2.530 25,847 +0.13(+5.42%) May 24, 2024 2.490 2.530 2.400 2.400 6,597 -0.12(-4.76%) May 23, 2024 2.570 2.755 2.485 2.520 47,273 -0.04(-1.56%) May 22, 2024 2.600 2.600 2.440 2.560 24,296 -0.13(-4.72%) May 21, 2024 2.840 2.840 2.600 2.687 14,816 -0.09(-3.33%) May 20, 2024 2.850 2.970 2.720 2.779 4,987 -0.02(-0.74%) May 17, 2024 2.900 3.065 2.700 2.800 39,185 -0.11(-3.78%) May 16, 2024 2.480 3.200 2.250 2.910 75,170 +0.35(+13.67%) May 15, 2024 2.840 2.860 2.500 2.560 49,922 -0.42(-14.09%) May 14, 2024 3.110 3.187 2.935 2.980 118,969 -0.39(-11.57%) May 13, 2024 3.350 3.580 3.060 3.370 208,448 +0.39(+13.09%) May 10, 2024 3.140 3.180 2.840 2.980 179,794 +0.04(+1.36%) May 09, 2024 3.480 3.840 2.810 2.940 453,782 -0.21(-6.67%) May 08, 2024 2.380 3.200 2.380 3.150 226,139 +0.73(+30.17%) May 07, 2024 2.430 2.560 2.420 2.420 3,156 -0.01(-0.41%) May 06, 2024 2.380 2.600 2.380 2.430 6,260 +0.06(+2.53%) May 03, 2024 2.360 2.390 2.140 2.370 9,858 -0.05(-2.07%) May 02, 2024 2.510 2.510 2.420 2.420 2,730 -0.19(-7.25%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.