WaveDancer Inc. (WAVD)
NASDAQ: WAVD
· Real-Time Price · USD
3.17
0.99 (45.41%)
At close: Aug 12, 2024, 10:00 PM
WAVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2024 | 2.29 | 9.51 | 9.51 | 9.51 | 9.51 | 45.41% | 317,642 |
| Aug 9, 2024 | 5.88 | 6.84 | 3.18 | 6.54 | 6.54 | 10.66% | 96,567 |
| Aug 8, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.17% | 99 |
| Aug 7, 2024 | 5.67 | 6.18 | 5.61 | 5.90 | 5.90 | 4.06% | 3,466 |
| Aug 6, 2024 | 5.76 | 5.91 | 5.55 | 5.67 | 5.67 | -3.57% | 1,132 |
| Aug 5, 2024 | 5.94 | 5.94 | 5.07 | 5.88 | 5.88 | -8.41% | 12,780 |
| Aug 2, 2024 | 6.44 | 6.47 | 6.00 | 6.42 | 6.42 | -2.73% | 2,737 |
| Aug 1, 2024 | 6.34 | 6.60 | 6.30 | 6.60 | 6.60 | 3.77% | 848 |
| Jul 31, 2024 | 6.34 | 6.39 | 6.19 | 6.36 | 6.36 | -0.47% | 1,674 |
| Jul 30, 2024 | 6.78 | 6.78 | 6.18 | 6.39 | 6.39 | -1.24% | 5,724 |
| Jul 29, 2024 | 6.30 | 6.63 | 6.24 | 6.47 | 6.47 | 4.19% | 1,561 |
| Jul 26, 2024 | 6.39 | 6.44 | 6.21 | 6.21 | 6.21 | -3.27% | 658 |
| Jul 25, 2024 | 6.37 | 6.42 | 6.15 | 6.42 | 6.42 | 4.39% | 1,447 |
| Jul 24, 2024 | 6.45 | 6.75 | 6.15 | 6.15 | 6.15 | -3.30% | 1,953 |
| Jul 23, 2024 | 6.51 | 6.90 | 6.18 | 6.36 | 6.36 | -6.19% | 3,984 |
| Jul 22, 2024 | 5.85 | 6.87 | 5.85 | 6.78 | 6.78 | 15.90% | 9,201 |
| Jul 19, 2024 | 6.09 | 6.63 | 5.40 | 5.85 | 5.85 | -2.99% | 9,109 |
| Jul 18, 2024 | 7.08 | 7.08 | 5.76 | 6.03 | 6.03 | -14.47% | 19,551 |
| Jul 17, 2024 | 6.00 | 7.65 | 6.00 | 7.05 | 7.05 | 18.09% | 21,071 |
| Jul 16, 2024 | 5.55 | 6.07 | 5.55 | 5.97 | 5.97 | 7.57% | 4,506 |