Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enwave Corp (TSV: ENW )

0.2400 +0.0050 (+2.13%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 9, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 1.950 1.950 1.780 1.910 344,780 -0.09(-4.50%)
Sep 27, 2019 1.970 2.040 1.910 2.000 163,455 +0.01(+0.50%)
Sep 26, 2019 2.030 2.030 1.950 1.990 128,957 -0.04(-1.97%)
Sep 25, 2019 2.050 2.090 2.000 2.030 140,942 -0.02(-0.98%)
Sep 24, 2019 2.140 2.140 2.050 2.050 87,828 -0.09(-4.21%)
Sep 23, 2019 2.050 2.150 2.050 2.140 106,257 +0.08(+3.88%)
Sep 20, 2019 2.160 2.180 2.040 2.060 257,917 -0.14(-6.36%)
Sep 19, 2019 2.210 2.210 2.180 2.200 54,228 -0.02(-0.90%)
Sep 18, 2019 2.240 2.250 2.180 2.220 41,283 +0.01(+0.45%)
Sep 17, 2019 2.190 2.250 2.180 2.210 66,145 +0.02(+0.91%)
Sep 16, 2019 2.240 2.250 2.150 2.190 129,114 -0.06(-2.67%)
Sep 13, 2019 2.260 2.280 2.220 2.250 61,901 -0.02(-0.88%)
Sep 12, 2019 2.240 2.290 2.200 2.270 110,790 +0.03(+1.34%)
Sep 11, 2019 2.200 2.250 2.190 2.240 97,559 +0.05(+2.28%)
Sep 10, 2019 2.240 2.250 2.180 2.190 125,829 -0.06(-2.67%)
Sep 09, 2019 2.230 2.270 2.230 2.250 77,084 +0.01(+0.45%)
Sep 06, 2019 2.270 2.270 2.210 2.240 55,364 -0.01(-0.44%)
Sep 05, 2019 2.260 2.280 2.240 2.250 65,602 -0.01(-0.44%)
Sep 04, 2019 2.290 2.290 2.260 2.260 63,684 -0.03(-1.31%)
Sep 03, 2019 2.290 2.300 2.250 2.290 102,099 -0.01(-0.43%)
Aug 30, 2019 2.300 2.300 2.300 0 +0.11(+5.02%)
Aug 29, 2019 2.250 2.250 2.090 2.190 336,450 -0.13(-5.60%)
Aug 28, 2019 2.260 2.320 2.250 2.320 77,573 +0.03(+1.31%)
Aug 27, 2019 2.290 2.300 2.220 2.290 181,233 +0.02(+0.88%)
Aug 26, 2019 2.210 2.280 2.210 2.270 84,429 +0.03(+1.34%)
Aug 23, 2019 2.300 2.300 2.230 2.240 137,630 -0.06(-2.61%)
Aug 22, 2019 2.270 2.310 2.230 2.300 209,335 +0.00(+0.00%)
Aug 21, 2019 2.310 2.330 2.290 2.300 77,241 -0.01(-0.43%)
Aug 20, 2019 2.280 2.330 2.210 2.310 246,113 +0.02(+0.87%)
Aug 19, 2019 2.280 2.300 2.250 2.290 64,973 +0.04(+1.78%)
Aug 16, 2019 2.300 2.300 2.240 2.250 105,046 -0.04(-1.75%)
Aug 15, 2019 2.280 2.300 2.260 2.290 88,734 +0.04(+1.78%)
Aug 14, 2019 2.350 2.430 2.250 2.250 428,730 -0.10(-4.26%)
Aug 13, 2019 2.380 2.400 2.330 2.350 96,218 -0.05(-2.08%)
Aug 12, 2019 2.420 2.430 2.370 2.400 105,685 -0.03(-1.23%)
Aug 09, 2019 2.420 2.430 2.380 2.430 153,968 +0.02(+0.83%)
Aug 08, 2019 2.430 2.440 2.390 2.410 56,115 -0.03(-1.23%)
Aug 07, 2019 2.430 2.450 2.390 2.440 160,401 -0.01(-0.41%)
Aug 06, 2019 2.480 2.500 2.400 2.450 246,676 -0.05(-2.00%)
Aug 02, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 01, 2019 2.390 2.500 2.380 2.500 418,877 +0.10(+4.17%)
Jul 31, 2019 2.300 2.420 2.300 2.400 188,933 +0.10(+4.35%)
Jul 30, 2019 2.270 2.300 2.250 2.300 127,117 +0.03(+1.32%)
Jul 29, 2019 2.340 2.340 2.260 2.270 50,776 -0.08(-3.40%)
Jul 26, 2019 2.310 2.370 2.250 2.350 110,451 +0.03(+1.29%)
Jul 25, 2019 2.290 2.370 2.290 2.320 97,180 +0.05(+2.20%)
Jul 24, 2019 2.260 2.380 2.250 2.270 114,634 +0.01(+0.44%)
Jul 23, 2019 2.400 2.400 2.250 2.260 171,709 -0.14(-5.83%)
Jul 22, 2019 2.470 2.480 2.380 2.400 96,268 -0.09(-3.61%)
Jul 19, 2019 2.420 2.490 2.400 2.490 146,027 +0.05(+2.05%)
Jul 18, 2019 2.280 2.470 2.280 2.440 276,937 +0.15(+6.55%)
Jul 17, 2019 2.260 2.320 2.250 2.290 63,510 -0.01(-0.43%)
Jul 16, 2019 2.260 2.340 2.230 2.300 87,555 +0.04(+1.77%)
Jul 15, 2019 2.260 2.300 2.250 2.260 47,179 +0.00(+0.00%)
Jul 12, 2019 2.240 2.270 2.210 2.260 95,610 +0.02(+0.89%)
Jul 11, 2019 2.300 2.300 2.230 2.240 87,553 -0.05(-2.18%)
Jul 10, 2019 2.300 2.350 2.250 2.290 90,025 -0.01(-0.43%)
Jul 09, 2019 2.300 2.350 2.270 2.300 47,673 -0.03(-1.29%)
Jul 08, 2019 2.380 2.400 2.300 2.330 39,498 -0.07(-2.92%)
Jul 05, 2019 2.320 2.410 2.320 2.400 63,571 +0.03(+1.27%)
Jul 04, 2019 2.390 2.400 2.300 2.370 73,570 -0.04(-1.66%)
Jul 03, 2019 2.490 2.520 2.380 2.410 75,166 -0.07(-2.82%)
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.