Wave Systems Corporation (WAVX)

Add to Watchlists
Create an Alert
0.41 -0.01  -2.38%   NASDAQ Jun 18, 5:00PM BATS Real time Currency in USD

Wave Systems Corporation Price:

0.41 for June 18, 2013
View Full Chart

Wave Systems Corporation Price Chart

    Wave Systems Corporation Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 187   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    June 17, 2013 0.4425 0.4498 0.40 0.42 153188.0
    June 14, 2013 0.43 0.4585 0.4117 0.439 94400.00
    June 13, 2013 0.44 0.4538 0.43 0.43 108095.0
    June 12, 2013 0.4313 0.4698 0.43 0.4399 150990.0
    June 11, 2013 0.478 0.4978 0.4314 0.4379 666073.0
    June 10, 2013 0.448 0.46 0.4301 0.4598 164993.0
    June 7, 2013 0.458 0.46 0.4226 0.44 318358.0
    June 6, 2013 0.449 0.47 0.4307 0.46 296727.0
    June 5, 2013 0.45 0.454 0.416 0.4311 132145.0
    June 4, 2013 0.485 0.485 0.413 0.4299 265026.0
    June 3, 2013 0.381 0.47 0.3798 0.46 556821.0
    May 31, 2013 0.38 0.3899 0.3715 0.38 323442.0
    May 30, 2013 0.37 0.387 0.37 0.375 178031.0
    May 29, 2013 0.38 0.38 0.3701 0.38 224772.0
    May 28, 2013 0.39 0.4015 0.37 0.37 1.024M
    May 24, 2013 0.40 0.40 0.39 0.39 115591.0
    May 23, 2013 0.392 0.4094 0.39 0.39 261280.0
    May 22, 2013 0.40 0.408 0.391 0.407 275241.0
    May 21, 2013 0.381 0.41 0.381 0.4001 326291.0
    May 20, 2013 0.406 0.43 0.38 0.3901 1.058M
    May 17, 2013 0.4451 0.455 0.406 0.406 937918.0
    May 16, 2013 0.425 0.4451 0.425 0.4451 438478.0
    May 15, 2013 0.42 0.4311 0.4102 0.4287 464358.0
    May 14, 2013 0.41 0.4205 0.4053 0.4175 565794.0
    May 13, 2013 0.429 0.439 0.4051 0.4206 577770.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    WAVX Price Benchmarks

    Companies
    Accelrys 8.14
    Sage Group 21.16
    Averox 0.007

    WAVX Price Range, Past 5 Years

    Minimum 0.2600 Oct 10 2008
    Maximum 4.890 Jan 18 2011
    Average 1.699

    Access watchlists and custom data alerts.
    Start your free account.

    Registering enables you to view unlimited pages per month.

    required
    required
    required
    required
    Get Started Now

    Already registered? Sign in here.

    document.write('');