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

Enwave Corp (TSV: ENW )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 16, 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 (%)
May 31, 2018 1.290 1.300 1.280 1.290 48,365 +0.00(+0.00%)
May 30, 2018 1.310 1.320 1.290 1.290 42,294 -0.04(-3.01%)
May 29, 2018 1.370 1.370 1.320 1.330 89,971 -0.04(-2.92%)
May 28, 2018 1.390 1.390 1.370 1.370 4,840 -0.02(-1.44%)
May 25, 2018 1.370 1.390 1.360 1.390 25,775 +0.01(+0.72%)
May 24, 2018 1.360 1.390 1.360 1.380 16,120 +0.02(+1.47%)
May 23, 2018 1.400 1.400 1.350 1.360 48,798 -0.03(-2.16%)
May 22, 2018 1.420 1.420 1.390 1.390 56,525 -0.03(-2.11%)
May 18, 2018 1.420 1.420 1.420 0 +0.00(+0.00%)
May 17, 2018 1.400 1.420 1.390 1.420 20,833 +0.02(+1.43%)
May 16, 2018 1.380 1.400 1.380 1.400 26,481 +0.01(+0.72%)
May 15, 2018 1.420 1.430 1.390 1.390 60,157 -0.04(-2.80%)
May 14, 2018 1.440 1.450 1.420 1.430 33,533 +0.01(+0.70%)
May 11, 2018 1.450 1.450 1.420 1.420 6,250 -0.01(-0.70%)
May 10, 2018 1.400 1.430 1.400 1.430 13,669 +0.04(+2.88%)
May 09, 2018 1.390 1.400 1.380 1.390 67,590 +0.00(+0.00%)
May 08, 2018 1.420 1.440 1.390 1.390 73,300 -0.05(-3.47%)
May 07, 2018 1.470 1.470 1.370 1.440 198,464 -0.03(-2.04%)
May 04, 2018 1.440 1.490 1.410 1.470 53,876 +0.06(+4.26%)
May 03, 2018 1.420 1.420 1.400 1.410 45,144 -0.02(-1.40%)
May 02, 2018 1.500 1.510 1.400 1.430 154,431 -0.07(-4.67%)
May 01, 2018 1.490 1.500 1.440 1.500 104,887 +0.03(+2.04%)
Apr 30, 2018 1.440 1.520 1.420 1.470 362,716 +0.07(+5.00%)
Apr 27, 2018 1.390 1.400 1.380 1.400 20,710 +0.05(+3.70%)
Apr 26, 2018 1.380 1.430 1.360 1.350 137,306 -0.01(-0.74%)
Apr 25, 2018 1.430 1.430 1.330 1.360 147,204 -0.04(-2.86%)
Apr 24, 2018 1.440 1.440 1.400 1.400 77,543 -0.05(-3.45%)
Apr 23, 2018 1.450 1.470 1.410 1.450 106,760 +0.00(+0.00%)
Apr 20, 2018 1.450 1.520 1.450 1.450 202,913 +0.01(+0.69%)
Apr 19, 2018 1.420 1.440 1.400 1.440 193,151 +0.04(+2.86%)
Apr 18, 2018 1.390 1.430 1.390 1.400 33,157 +0.01(+0.72%)
Apr 17, 2018 1.350 1.400 1.350 1.390 103,568 +0.04(+2.96%)
Apr 16, 2018 1.380 1.430 1.350 1.350 63,000 -0.07(-4.93%)
Apr 13, 2018 1.350 1.450 1.350 1.420 190,566 +0.07(+5.19%)
Apr 12, 2018 1.300 1.350 1.280 1.350 122,775 +0.05(+3.85%)
Apr 11, 2018 1.260 1.300 1.230 1.300 105,244 +0.03(+2.36%)
Apr 10, 2018 1.220 1.280 1.200 1.270 163,800 +0.07(+5.83%)
Apr 09, 2018 1.200 1.220 1.200 1.200 66,991 -0.02(-1.64%)
Apr 06, 2018 1.200 1.220 1.200 1.220 204,427 -0.01(-0.81%)
Apr 05, 2018 1.200 1.230 1.200 1.230 2,744 +0.06(+5.13%)
Apr 04, 2018 1.170 1.180 1.160 1.170 32,550 -0.02(-1.68%)
Apr 03, 2018 1.200 1.220 1.190 1.190 127,940 +0.02(+1.71%)
Apr 02, 2018 1.230 1.230 1.160 1.170 126,900 -0.06(-4.88%)
Mar 29, 2018 1.230 1.230 1.230 0 +0.03(+2.50%)
Mar 28, 2018 1.240 1.240 1.200 1.200 51,378 -0.02(-1.64%)
Mar 27, 2018 1.240 1.240 1.220 1.220 12,300 +0.00(+0.00%)
Mar 26, 2018 1.210 1.250 1.210 1.220 77,295 +0.02(+1.67%)
Mar 23, 2018 1.230 1.240 1.200 1.200 112,267 -0.04(-3.23%)
Mar 22, 2018 1.280 1.280 1.230 1.240 71,877 -0.04(-3.13%)
Mar 21, 2018 1.290 1.290 1.250 1.280 54,071 -0.01(-0.78%)
Mar 20, 2018 1.250 1.290 1.250 1.290 33,720 +0.01(+0.78%)
Mar 19, 2018 1.230 1.290 1.230 1.280 137,366 +0.05(+4.07%)
Mar 16, 2018 1.230 1.230 1.220 1.230 98,731 +0.01(+0.82%)
Mar 15, 2018 1.220 1.230 1.220 1.220 16,425 +0.02(+1.67%)
Mar 14, 2018 1.200 1.230 1.200 1.200 117,930 +0.00(+0.00%)
Mar 13, 2018 1.200 1.220 1.200 1.200 178,206 +0.00(+0.00%)
Mar 12, 2018 1.230 1.230 1.170 1.200 44,302 -0.03(-2.44%)
Mar 09, 2018 1.200 1.230 1.200 1.230 60,576 +0.07(+6.03%)
Mar 08, 2018 1.210 1.210 1.160 1.160 115,420 -0.07(-5.69%)
Mar 07, 2018 1.240 1.270 1.210 1.230 96,079 -0.04(-3.15%)
Mar 06, 2018 1.230 1.310 1.230 1.270 134,945 +0.07(+5.83%)
Mar 05, 2018 1.270 1.290 1.200 1.200 153,111 -0.04(-3.23%)
Mar 02, 2018 1.190 1.350 1.190 1.240 386,156 +0.07(+5.98%)
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.