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

Enwave Corp (TSV: ENW )

0.2250 -0.0150 (-6.25%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
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%)
Jul 02, 2019 2.400 2.540 2.380 2.480 228,953 +0.10(+4.20%)
Jun 28, 2019 2.380 2.380 2.380 0 -0.06(-2.46%)
Jun 27, 2019 2.370 2.450 2.330 2.440 105,981 +0.12(+5.17%)
Jun 26, 2019 2.270 2.370 2.120 2.320 660,863 -0.01(-0.43%)
Jun 25, 2019 2.390 2.400 2.240 2.330 207,270 -0.04(-1.69%)
Jun 24, 2019 2.480 2.520 2.370 2.370 336,341 -0.11(-4.44%)
Jun 21, 2019 2.620 2.660 2.450 2.480 382,766 -0.18(-6.77%)
Jun 20, 2019 2.630 2.660 2.610 2.660 225,764 +0.01(+0.38%)
Jun 19, 2019 2.640 2.650 2.590 2.650 203,884 -0.01(-0.38%)
Jun 18, 2019 2.610 2.660 2.600 2.660 223,659 +0.03(+1.14%)
Jun 17, 2019 2.540 2.630 2.540 2.630 691,539 +0.03(+1.15%)
Jun 14, 2019 2.580 2.610 2.570 2.600 79,766 +0.02(+0.78%)
Jun 13, 2019 2.640 2.640 2.540 2.580 313,055 -0.05(-1.90%)
Jun 12, 2019 2.620 2.660 2.590 2.630 352,010 +0.01(+0.38%)
Jun 11, 2019 2.590 2.650 2.530 2.620 465,170 +0.02(+0.77%)
Jun 10, 2019 2.470 2.600 2.470 2.600 667,010 +0.15(+6.12%)
Jun 07, 2019 2.350 2.460 2.350 2.450 330,815 +0.07(+2.94%)
Jun 06, 2019 2.290 2.390 2.280 2.380 207,846 +0.09(+3.93%)
Jun 05, 2019 2.360 2.360 2.290 2.290 98,546 -0.07(-2.97%)
Jun 04, 2019 2.310 2.360 2.280 2.360 81,866 +0.07(+3.06%)
Jun 03, 2019 2.390 2.400 2.290 2.290 96,851 -0.08(-3.38%)
May 31, 2019 2.380 2.390 2.350 2.370 93,965 -0.01(-0.42%)
May 30, 2019 2.350 2.400 2.350 2.380 59,413 +0.03(+1.28%)
May 29, 2019 2.370 2.420 2.350 2.350 381,843 -0.02(-0.84%)
May 28, 2019 2.350 2.370 2.340 2.370 128,794 +0.02(+0.85%)
May 27, 2019 2.360 2.370 2.340 2.350 79,585 -0.01(-0.42%)
May 24, 2019 2.350 2.360 2.320 2.360 59,190 +0.01(+0.43%)
May 23, 2019 2.420 2.420 2.350 2.350 107,693 -0.09(-3.69%)
May 22, 2019 2.420 2.440 2.330 2.440 119,191 +0.02(+0.83%)
May 21, 2019 2.280 2.450 2.270 2.420 255,487 +0.14(+6.14%)
May 17, 2019 2.280 2.280 2.280 0 +0.03(+1.33%)
May 16, 2019 2.220 2.250 2.200 2.250 151,372 +0.05(+2.27%)
May 15, 2019 2.250 2.250 2.150 2.200 208,098 -0.05(-2.22%)
May 14, 2019 2.240 2.260 2.220 2.250 142,156 -0.01(-0.44%)
May 13, 2019 2.260 2.300 2.220 2.260 122,973 -0.03(-1.31%)
May 10, 2019 2.240 2.310 2.210 2.290 199,346 +0.07(+3.15%)
May 09, 2019 2.370 2.400 2.210 2.220 433,581 -0.17(-7.11%)
May 08, 2019 2.430 2.450 2.390 2.390 180,211 -0.07(-2.85%)
May 07, 2019 2.480 2.500 2.390 2.460 373,095 -0.04(-1.60%)
May 06, 2019 2.350 2.500 2.340 2.500 709,333 +0.11(+4.60%)
May 03, 2019 2.320 2.400 2.300 2.390 437,386 +0.07(+3.02%)
May 02, 2019 2.270 2.320 2.230 2.320 375,601 +0.02(+0.87%)
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.