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 29, 2011 1.670 1.720 1.670 1.720 7,580 +0.00(+0.00%)
Jul 28, 2011 1.720 1.720 1.670 1.720 9,500 -0.01(-0.58%)
Jul 27, 2011 1.730 1.760 1.720 1.730 28,800 +0.03(+1.76%)
Jul 26, 2011 1.750 1.750 1.680 1.700 29,055 -0.07(-3.95%)
Jul 25, 2011 1.760 1.780 1.680 1.770 126,250 -0.03(-1.67%)
Jul 22, 2011 1.760 1.800 1.800 1.800 49,802 +0.00(+0.00%)
Jul 21, 2011 1.800 1.850 1.790 1.800 79,495 +0.00(+0.00%)
Jul 20, 2011 1.800 1.800 1.760 1.800 25,900 +0.02(+1.12%)
Jul 19, 2011 1.750 1.780 1.720 1.780 33,118 +0.04(+2.30%)
Jul 18, 2011 1.760 1.800 1.740 1.740 101,100 -0.02(-1.14%)
Jul 15, 2011 1.740 1.770 1.740 1.760 26,100 +0.02(+1.15%)
Jul 14, 2011 1.740 1.770 1.710 1.740 46,400 -0.02(-1.14%)
Jul 13, 2011 1.800 1.800 1.760 1.760 42,350 -0.04(-2.22%)
Jul 12, 2011 1.760 1.800 1.730 1.800 85,706 +0.05(+2.86%)
Jul 11, 2011 1.750 1.750 1.720 1.750 21,900 +0.01(+0.57%)
Jul 08, 2011 1.850 1.850 1.710 1.740 52,672 -0.04(-2.25%)
Jul 07, 2011 1.750 1.780 1.710 1.780 85,200 +0.04(+2.30%)
Jul 06, 2011 1.740 1.740 1.710 1.740 9,550 -0.01(-0.57%)
Jul 05, 2011 1.720 1.800 1.710 1.750 16,249 -0.05(-2.78%)
Jul 04, 2011 1.790 1.800 1.750 1.800 12,339 +0.02(+1.12%)
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%)
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.