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

Enwave Corp (TSV: ENW )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 7, 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 (%)
Dec 31, 2018 1.310 1.310 1.310 0 +0.03(+2.34%)
Dec 28, 2018 1.270 1.360 1.270 1.280 46,947 -0.01(-0.78%)
Dec 27, 2018 1.300 1.340 1.260 1.290 35,162 -0.02(-1.53%)
Dec 24, 2018 1.310 1.310 1.310 0 -0.01(-0.76%)
Dec 21, 2018 1.380 1.380 1.320 1.320 44,078 -0.04(-2.94%)
Dec 20, 2018 1.430 1.430 1.360 1.360 69,388 -0.04(-2.86%)
Dec 19, 2018 1.360 1.420 1.350 1.400 200,271 +0.06(+4.48%)
Dec 18, 2018 1.300 1.350 1.280 1.340 237,020 +0.08(+6.35%)
Dec 17, 2018 1.300 1.330 1.240 1.260 200,183 +0.01(+0.80%)
Dec 14, 2018 1.250 1.260 1.230 1.250 8,280 +0.02(+1.63%)
Dec 13, 2018 1.250 1.260 1.190 1.230 81,204 -0.03(-2.38%)
Dec 12, 2018 1.260 1.270 1.250 1.260 61,220 +0.01(+0.80%)
Dec 11, 2018 1.300 1.310 1.250 1.250 116,590 -0.03(-2.34%)
Dec 10, 2018 1.310 1.310 1.260 1.280 57,865 -0.03(-2.29%)
Dec 07, 2018 1.300 1.330 1.280 1.310 44,100 +0.03(+2.34%)
Dec 06, 2018 1.300 1.330 1.260 1.280 96,218 -0.05(-3.76%)
Dec 05, 2018 1.320 1.340 1.320 1.330 93,400 +0.05(+3.91%)
Dec 04, 2018 1.380 1.390 1.280 1.280 35,778 -0.14(-9.86%)
Dec 03, 2018 1.270 1.420 1.270 1.420 65,023 +0.15(+11.81%)
Nov 30, 2018 1.350 1.350 1.260 1.270 31,519 +0.00(+0.00%)
Nov 29, 2018 1.300 1.310 1.250 1.270 69,881 -0.03(-2.31%)
Nov 28, 2018 1.310 1.350 1.300 1.300 61,610 -0.01(-0.76%)
Nov 27, 2018 1.350 1.350 1.300 1.310 32,590 -0.01(-0.76%)
Nov 26, 2018 1.360 1.370 1.320 1.320 33,515 -0.02(-1.49%)
Nov 23, 2018 1.360 1.370 1.310 1.340 28,000 -0.03(-2.19%)
Nov 22, 2018 1.300 1.380 1.300 1.370 7,400 +0.06(+4.58%)
Nov 21, 2018 1.350 1.400 1.310 1.310 66,400 -0.06(-4.38%)
Nov 20, 2018 1.430 1.430 1.350 1.370 76,693 -0.06(-4.20%)
Nov 19, 2018 1.480 1.480 1.380 1.430 43,702 -0.05(-3.38%)
Nov 16, 2018 1.390 1.500 1.390 1.480 41,329 +0.09(+6.47%)
Nov 15, 2018 1.400 1.420 1.300 1.390 125,306 -0.01(-0.71%)
Nov 14, 2018 1.460 1.460 1.400 1.400 42,484 -0.04(-2.78%)
Nov 13, 2018 1.540 1.540 1.420 1.440 65,530 -0.10(-6.49%)
Nov 12, 2018 1.590 1.590 1.520 1.540 34,920 -0.05(-3.14%)
Nov 09, 2018 1.610 1.640 1.590 1.590 54,685 -0.05(-3.05%)
Nov 08, 2018 1.580 1.640 1.560 1.640 157,341 +0.07(+4.46%)
Nov 07, 2018 1.550 1.570 1.510 1.570 70,568 +0.02(+1.29%)
Nov 06, 2018 1.570 1.580 1.550 1.550 49,883 +0.00(+0.00%)
Nov 05, 2018 1.480 1.560 1.480 1.550 168,171 +0.06(+4.03%)
Nov 02, 2018 1.480 1.490 1.460 1.490 119,703 +0.01(+0.68%)
Nov 01, 2018 1.470 1.480 1.465 1.480 22,297 +0.00(+0.00%)
Oct 31, 2018 1.450 1.480 1.450 1.480 12,354 +0.03(+2.07%)
Oct 30, 2018 1.440 1.450 1.420 1.450 58,950 -0.04(-2.68%)
Oct 29, 2018 1.440 1.490 1.440 1.490 23,647 +0.07(+4.93%)
Oct 26, 2018 1.430 1.490 1.420 1.420 63,883 -0.07(-4.70%)
Oct 25, 2018 1.450 1.500 1.430 1.490 98,179 +0.03(+2.05%)
Oct 24, 2018 1.470 1.510 1.450 1.460 87,088 -0.07(-4.58%)
Oct 23, 2018 1.550 1.570 1.490 1.530 134,133 -0.04(-2.55%)
Oct 22, 2018 1.550 1.590 1.550 1.570 46,966 -0.02(-1.26%)
Oct 19, 2018 1.610 1.620 1.560 1.590 180,251 -0.03(-1.85%)
Oct 18, 2018 1.600 1.720 1.580 1.620 468,321 +0.03(+1.89%)
Oct 17, 2018 1.530 1.590 1.500 1.590 314,531 +0.08(+5.30%)
Oct 16, 2018 1.500 1.540 1.490 1.510 333,110 +0.03(+2.03%)
Oct 15, 2018 1.450 1.520 1.420 1.480 270,746 +0.05(+3.50%)
Oct 12, 2018 1.400 1.440 1.390 1.430 149,680 +0.00(+0.00%)
Oct 11, 2018 1.440 1.470 1.350 1.430 98,841 +0.00(+0.00%)
Oct 10, 2018 1.480 1.490 1.425 1.430 141,745 -0.04(-2.72%)
Oct 09, 2018 1.450 1.530 1.420 1.470 603,455 +0.02(+1.38%)
Oct 05, 2018 1.450 1.450 1.450 0 +0.01(+0.69%)
Oct 04, 2018 1.350 1.450 1.350 1.440 535,914 +0.12(+9.09%)
Oct 03, 2018 1.260 1.350 1.260 1.320 339,963 +0.09(+7.32%)
Oct 02, 2018 1.270 1.270 1.230 1.230 57,329 +0.00(+0.00%)
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.