Wave Systems (WAVX)

1.00 +0.00  +0.00%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Wave Systems Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 1.01 1.018 0.96 1.00 284829
May 30, 2012 1.03 1.03 1.00 1.00 288825
May 29, 2012 1.14 1.17 1.03 1.04 695536
May 25, 2012 0.99 1.00 0.9606 0.9879 184389
May 24, 2012 0.99 1.00 0.97 0.98 264282
May 23, 2012 1.00 1.01 0.9228 0.98 291275
May 22, 2012 0.947 1.07 0.9401 1.01 584085
May 21, 2012 0.8684 0.95 0.8501 0.9424 338469
May 18, 2012 0.8995 0.94 0.86 0.86 371283
May 17, 2012 0.89 0.9099 0.87 0.8982 361092
May 16, 2012 0.9764 0.98 0.88 0.88 579920
May 15, 2012 1.09 1.09 0.9501 0.97 610689
May 14, 2012 1.12 1.12 1.04 1.09 209241
May 11, 2012 1.12 1.20 0.93 1.13 1636135
May 10, 2012 1.40 1.40 1.21 1.24 369805
May 9, 2012 1.34 1.40 1.29 1.38 171875
May 8, 2012 1.28 1.37 1.28 1.36 149970
May 7, 2012 1.25 1.470 1.25 1.28 155326
May 4, 2012 1.32 1.32 1.24 1.26 360912
May 3, 2012 1.42 1.43 1.32 1.32 316517
May 2, 2012 1.43 1.48 1.41 1.42 293902
May 1, 2012 1.44 1.50 1.44 1.46 260920
April 30, 2012 1.50 1.590 1.41 1.42 590005
April 27, 2012 1.42 1.50 1.40 1.49 295083
April 26, 2012 1.39 1.405 1.35 1.40 195653
April 25, 2012 1.37 1.38 1.36 1.38 154170
April 24, 2012 1.35 1.37 1.33 1.35 257136
April 23, 2012 1.31 1.40 1.31 1.35 408999
April 20, 2012 1.39 1.40 1.265 1.33 586817
April 19, 2012 1.40 1.42 1.35 1.35 224740
April 18, 2012 1.40 1.44 1.39 1.40 172477
April 17, 2012 1.45 1.49 1.39 1.40 296149
April 16, 2012 1.52 1.52 1.390 1.45 356207
April 13, 2012 1.53 1.54 1.50 1.51 263351
April 12, 2012 1.57 1.58 1.54 1.55 291618
April 11, 2012 1.58 1.61 1.54 1.57 1303791
April 10, 2012 1.58 1.620 1.55 1.55 599054
April 9, 2012 1.56 1.61 1.56 1.56 283178
April 5, 2012 1.62 1.65 1.55 1.60 303634
April 4, 2012 1.65 1.68 1.57 1.62 429773
April 3, 2012 1.79 1.81 1.68 1.68 230680
April 2, 2012 1.87 1.92 1.76 1.79 274376
March 30, 2012 1.85 1.90 1.82 1.86 452248
March 29, 2012 1.89 1.99 1.81 1.83 239966
March 28, 2012 2.08 2.08 1.86 1.92 435140
March 27, 2012 1.76 2.20 1.760 2.06 992665
March 26, 2012 1.69 1.69 1.69 1.69 0.00
March 23, 2012 1.67 1.67 1.67 1.67 0.00
March 22, 2012 1.68 1.69 1.61 1.67 334537
March 21, 2012 1.72 1.72 1.72 1.72 0.00
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

WAVX News

Cohen Conf 12:30 spot lists $KNXA $STRI, $WAVX and $ZIP but not $DDMG. Not mentioned on $DDMG web site either. http://stks.co/428S
about 2 days ago by abubnic
$WAVX will get bigger over time, like a weed. Slow growth. Big idea, it takes time.
about 3 days ago by rosswhiting
Wave Systems secures 15-year license and distribution agreement with Samsung for TPM mgmt. software http://stks.co/40nJ $WAVX #ITsecurity
about 3 days ago by CatalystIR
Wave Systems (WAVX) Pops on 5-Year Samsung Deal
May 29, 8:46AM Street Insider
$WAVX CEO to participate in Trusted Computing Panel @ 2012 Secure Communications and Computing User Conf. http://stks.co/3xsE
about 8 days ago by CatalystIR
Watchlist for 5/23: $CLNT,$CCIH,$AMRS,$PRKR,$ETRM,$STB,$WAVX,
about 10 days ago by traderNC
Wave CEO quoted in MarketWatch story on Internet Privacy and Wave's http://stks.co/3tkC solution http://stks.co/3tkD $WAVX #privacy
about 14 days ago by CatalystIR
$WAVX when will the bleeding stop!!!
about 17 days ago by Zachlehner
RT @earningscast Listen to $WAVX Q1 2012 earnings call - live at 04:30 PM, ondemand after - http://stks.co/3pYa
about 17 days ago by CatalystIR
Shares of Wave Systems Corp. (WAVX) Crash
May 11, 10:25AM Street Insider
Listen to $WAVX Q1 2012 earnings call - live at 04:30 PM, ondemand after - http://stks.co/3mBf
about 22 days ago by earningscast
Wave Systems Q1 Results are out - call today at 4:30 p.m. http://stks.co/3m8Y $WAVX #security
about 22 days ago by CatalystIR
Wave's Scrambls Service Wins 2012 National Child Safety Award http://stks.co/3jyP $WAVX #childsafety #encryption #cybersecurity
about 23 days ago by CatalystIR
Wave Systems Q1 Conf. Call May 10th at 4:30 ET http://stks.co/3f9m $WAVX
about 29 days ago by CatalystIR
@roblemos A fight in the making? Service to encrypt social net posts and give users role-based access control http://stks.co/3cvk $WAVX
about 30 days ago by CatalystIR
Wave Systems #socialmedia solution #scrambls http://stks.co/3cvY $WAVX #encryption
about 30 days ago by CatalystIR
$WAVX filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3aZL
about 32 days ago by MarketBrief
Cyberthreat: Congress and Power Companies: Investment ideas via Kapitall: http://stks.co/3UYI $WAVX $VDSI $CHKP $FIRE $IL $KEYW $MANT
about 38 days ago by CatalystIR
~1/2 of U.K. IT Pros Say Networks Can't Defend Vs. Advanced Persistent Threats http://stks.co/3Tk3 $WAVX #ITsecurity #cybersecurity #IT
about 38 days ago by CatalystIR
Wave Systems CEO on U.S. Cyber-Security http://stks.co/3TMs $WAVX #itsecurity #cybersecurity
about 38 days ago by CatalystIR
Medallion Analytics picks Wave's SmartSAFE electronic vault for mortgage platform http://stks.co/3P4o an idea $WAVX #mortgage #ITsecurity
about 44 days ago by CatalystIR
Wave Systems Extends Distribution Reach with CDW: http://stks.co/3HVC $WAVX #security #ITsecurity #dataprotection
about 52 days ago by CatalystIR
Wave partners with Vigil Software, a UK IT security distributor, targeting EMEA http://stks.co/3BBP $WAVX #ITsecurity
about 60 days ago by JaffoniCollins
$V and $MA data breach another reason $WAVX has a bright future
about 63 days ago by Zachlehner
Listen to $WAVX Q4 2011 earnings call - live at 04:30 PM, ondemand after - http://stks.co/37ez
about 65 days ago by earningscast
$WAVX Covered short +.10
about 66 days ago by TCAdvisors
Wave Announces Windows 8 Readiness
Feb 24, 8:29AM Marketwire
Wave Systems signs distribution agreement
Feb 15, 8:38AM theflyonthewall.com

Recent Quotes

Symbol Price Chg Chg % Market Cap
WAVX 1.00 +0.00 +0.00% 91.00M
WAT 79.78 -1.02 -1.26% 7.105B
VSH 10.62 -0.09 -0.84% 1.670B
VSEC 24.55 +0.68 +2.85% 128.89M
VSCP 1.01 -0.03 -2.88% 29.66M
VSBN 10.55 +0.00 +0.00% 18.88M
VSAT 42.02 +0.38 +0.91% 1.800B
VRX 48.66 +0.74 +1.54% 14.92B
VRTX 60.04 -0.14 -0.23% 12.63B
VRTS 70.88 +0.51 +0.72% 545.78M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close