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

Enwave Corp (TSV: ENW )

0.2400 UNCHANGED
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 (%)
Jun 30, 2011 1.760 1.780 1.700 1.780 58,400 -0.01(-0.56%)
Jun 29, 2011 1.760 1.820 1.760 1.790 15,180 +0.04(+2.29%)
Jun 28, 2011 1.840 1.840 1.750 1.750 42,450 -0.10(-5.41%)
Jun 27, 2011 1.810 1.850 1.700 1.850 197,500 +0.04(+2.21%)
Jun 24, 2011 1.900 1.900 1.810 1.810 62,220 -0.09(-4.74%)
Jun 23, 2011 1.960 1.960 1.890 1.900 35,790 -0.06(-3.06%)
Jun 22, 2011 1.960 1.960 1.890 1.960 77,940 +0.02(+1.03%)
Jun 21, 2011 2.010 2.020 1.940 1.940 20,500 -0.02(-1.02%)
Jun 20, 2011 1.990 2.000 1.950 1.960 63,330 -0.04(-2.00%)
Jun 17, 2011 1.970 2.010 1.950 2.000 116,850 +0.02(+1.01%)
Jun 16, 2011 2.000 2.000 1.960 1.980 60,585 -0.02(-1.00%)
Jun 15, 2011 2.060 2.080 2.000 2.000 96,296 -0.08(-3.85%)
Jun 14, 2011 1.950 2.240 1.910 2.080 225,960 +0.18(+9.47%)
Jun 13, 2011 1.950 2.050 1.900 1.900 140,000 -0.09(-4.52%)
Jun 10, 2011 1.980 1.990 1.920 1.990 73,300 -0.06(-2.93%)
Jun 09, 2011 2.020 2.050 1.930 2.050 182,898 +0.03(+1.49%)
Jun 08, 2011 2.050 2.050 2.020 2.020 6,000 -0.02(-0.98%)
Jun 07, 2011 1.910 2.090 1.910 2.040 223,270 +0.09(+4.62%)
Jun 06, 2011 1.990 2.090 1.920 1.950 110,960 -0.03(-1.52%)
Jun 03, 2011 2.030 2.090 1.980 1.980 118,060 -0.12(-5.71%)
May 24, 2011 2.130 2.130 2.100 2.100 66,400 -0.05(-2.33%)
May 20, 2011 2.190 2.220 2.150 2.150 19,544 -0.05(-2.27%)
May 19, 2011 2.240 2.240 2.180 2.200 95,670 +0.02(+0.92%)
May 18, 2011 2.200 2.250 2.180 2.180 58,950 +0.00(+0.00%)
May 17, 2011 2.170 2.240 2.130 2.180 91,300 +0.03(+1.40%)
May 16, 2011 2.300 2.350 2.150 2.150 232,734 -0.09(-4.02%)
May 13, 2011 2.320 2.320 2.210 2.240 58,035 -0.08(-3.45%)
May 12, 2011 2.380 2.380 2.250 2.320 55,245 -0.08(-3.33%)
May 11, 2011 2.400 2.400 2.300 2.400 25,247 +0.00(+0.00%)
May 10, 2011 2.400 2.400 2.300 2.400 27,697 -0.05(-2.04%)
May 09, 2011 2.450 2.450 2.400 2.450 62,050 +0.05(+2.08%)
May 06, 2011 2.200 2.450 2.200 2.400 224,916 +0.20(+9.09%)
May 05, 2011 2.200 2.200 2.180 2.200 160,240 -0.13(-5.58%)
May 04, 2011 2.350 2.350 1.860 2.330 333,861 -0.03(-1.27%)
May 03, 2011 2.410 2.410 2.330 2.360 75,900 -0.05(-2.07%)
May 02, 2011 2.430 2.410 2.400 2.410 177,323 +0.00(+0.00%)
Apr 29, 2011 2.500 2.500 2.410 2.410 163,545 -0.16(-6.23%)
Apr 28, 2011 2.550 2.590 2.450 2.570 482,894 +0.02(+0.78%)
Apr 27, 2011 2.490 2.550 2.490 2.550 251,695 +0.05(+2.00%)
Apr 26, 2011 2.530 2.650 2.500 2.500 100,886 -0.05(-1.96%)
Apr 25, 2011 2.530 2.570 2.500 2.550 8,050 -0.03(-1.16%)
Apr 21, 2011 2.590 2.650 2.500 2.580 166,586 +0.01(+0.39%)
Apr 20, 2011 2.590 2.590 2.540 2.570 115,516 +0.07(+2.80%)
Apr 19, 2011 2.680 2.690 2.400 2.500 208,991 -0.06(-2.34%)
Apr 18, 2011 2.490 2.700 2.410 2.560 181,621 +0.07(+2.81%)
Apr 15, 2011 2.460 2.500 2.440 2.490 59,140 +0.05(+2.05%)
Apr 14, 2011 2.440 2.440 2.400 2.440 38,800 +0.00(+0.00%)
Apr 13, 2011 2.400 2.500 2.400 2.440 61,200 +0.06(+2.52%)
Apr 12, 2011 2.450 2.450 2.380 2.380 51,307 -0.06(-2.46%)
Apr 11, 2011 2.370 2.470 2.370 2.440 131,190 +0.08(+3.39%)
Apr 08, 2011 2.340 2.430 2.340 2.360 76,510 +0.06(+2.61%)
Apr 07, 2011 2.400 2.450 2.270 2.300 245,593 -0.06(-2.54%)
Apr 06, 2011 2.380 2.460 2.360 2.360 289,750 +0.03(+1.29%)
Apr 05, 2011 2.250 2.370 2.230 2.330 187,597 +0.06(+2.64%)
Apr 04, 2011 2.160 2.300 2.150 2.270 279,867 +0.09(+4.13%)
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.