WaveDancer Inc (WAVD)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.5625 | 1.92 | 2.55 | 1.8 | 27982 | 2.15863629 | CS |
| 4 | -0.39 | -16.6666666667 | 2.34 | 2.55 | 1.67 | 10547 | 2.12385472 | CS |
| 12 | -0.19 | -8.8785046729 | 2.14 | 3.84 | 1.67 | 32350 | 2.82340341 | CS |
| 26 | 0.33 | 20.3703703704 | 1.62 | 5.28 | 1.47 | 115560 | 3.1515177 | CS |
| 52 | -1.1 | -36.0655737705 | 3.05 | 9 | 1.1001 | 758714 | 4.83557079 | CS |
| 156 | -36.55 | -94.9350649351 | 38.5 | 60 | 1.1001 | 361540 | 8.50118265 | CS |
| 260 | -36.55 | -94.9350649351 | 38.5 | 60 | 1.1001 | 361540 | 8.50118265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.95 | -0.06 | -2.99 | 2.0299999 | 2.21 | 1.8 | 27329 |
| 1721342100 | 2.0099999 | -0.34 | -14.47 | 2.35 | 2.36 | 1.92 | 58621 |
| 1721255700 | 2.35 | 0.36 | 18.09 | 2 | 2.55 | 2 | 63216 |
| 1721169300 | 1.99 | 0.14 | 7.57 | 1.91 | 2.0219999 | 1.85 | 13519 |
| 1721082900 | 1.85 | -0.1 | -5.13 | 1.86 | 1.925 | 1.85 | 1537 |
| 1720823700 | 1.95 | 0.12 | 6.56 | 1.92 | 2 | 1.8887 | 3019 |
| 1720737300 | 1.83 | -0.01 | -0.54 | 1.9 | 1.9 | 1.83 | 3049 |
| 1720650900 | 1.84 | -0.1 | -5.15 | 1.93 | 2 | 1.84 | 1779 |
| 1720564500 | 1.94 | 0.19 | 10.86 | 1.84 | 1.96 | 1.84 | 2628 |
| 1720478100 | 1.75 | -0.08 | -4.37 | 1.88 | 2.0499 | 1.7301 | 6608 |
| 1720218900 | 1.83 | 0 | 0.00 | 1.96 | 2 | 1.83 | 431 |
| 1720040640 | 1.83 | -0.1 | -5.10 | 1.92 | 1.93 | 1.83 | 519 |
| 1719959700 | 1.9284 | -0.07 | -3.58 | 1.83 | 1.99 | 1.83 | 9814 |
| 1719873300 | 2 | -0.25 | -10.91 | 2 | 2 | 1.67 | 8302 |
| 1719614100 | 2.245 | 0 | 0.00 | 2.245 | 2.245 | 2.245 | 0 |
| 1719527700 | 2.245 | 0.02 | 0.67 | 2.21 | 2.35 | 2.198 | 3236 |
| 1719441300 | 2.23 | -0.03 | -1.33 | 2.42 | 2.43 | 2.23 | 1914 |
| 1719354900 | 2.2599999 | -0.05 | -2.22 | 2.42 | 2.43 | 2.23 | 4557 |
| 1719268500 | 2.3113 | -0.03 | -1.23 | 2.27 | 2.42 | 2.27 | 1240 |
| 1719009300 | 2.34 | 0.12 | 5.41 | 2.34 | 2.34 | 2.22 | 5856 |
| 1718922900 | 2.22 | -0.08 | -3.48 | 2.27 | 2.43 | 2.15 | 3157 |
| 1718750100 | 2.3 | 0.02 | 0.88 | 2.43 | 2.43 | 2.2599999 | 3918 |
| 1718663700 | 2.2799999 | 0.01 | 0.44 | 2.27 | 2.3 | 2.267 | 1982 |
| 1718404500 | 2.27 | -0.18 | -7.35 | 2.41 | 2.48 | 2.27 | 8375 |
| 1718318100 | 2.45 | -0.08 | -3.16 | 2.5299999 | 2.5565 | 2.36 | 5615 |
| 1718231700 | 2.5299999 | 0.25 | 10.96 | 2.36 | 2.55 | 2.35 | 3415 |
| 1718145300 | 2.2799999 | 0.01 | 0.44 | 2.3 | 2.3999 | 2.2799999 | 2971 |
| 1718058900 | 2.27 | 0.08 | 3.65 | 2.21 | 2.34 | 2.2 | 2750 |
| 1717799700 | 2.19 | -0.07 | -3.10 | 2.2599999 | 2.57 | 2.19 | 40619 |
| 1717713300 | 2.2599999 | 0.07 | 3.20 | 2.17 | 2.2599999 | 2.15 | 12734 |
| 1717626900 | 2.19 | -0.17 | -7.20 | 2.38 | 2.38 | 2.12 | 10603 |
| 1717540500 | 2.36 | 0.04 | 1.72 | 2.35 | 2.38 | 2.2956 | 4444 |
| 1717454100 | 2.32 | 0 | 0.00 | 2.32 | 2.48 | 2.3 | 4116 |
| 1717194900 | 2.32 | -0.15 | -6.07 | 2.45 | 2.495 | 2.32 | 8060 |
| 1717108500 | 2.47 | 0.02 | 0.82 | 2.47 | 2.6 | 2.41 | 8339 |
| 1717022100 | 2.45 | -0.08 | -3.16 | 2.64 | 2.79 | 2.37 | 19181 |
| 1716935700 | 2.5299999 | 0.13 | 5.42 | 2.5299999 | 2.5868 | 2.3512 | 24524 |
| 1716590100 | 2.4 | -0.12 | -4.76 | 2.49 | 2.5299999 | 2.4 | 6546 |
| 1716503700 | 2.52 | -0.04 | -1.56 | 2.57 | 2.755 | 2.485 | 47273 |
| 1716417300 | 2.56 | -0.13 | -4.72 | 2.75 | 2.75 | 2.44 | 24216 |
| 1716330900 | 2.6868 | -0.09 | -3.33 | 2.84 | 2.84 | 2.6 | 14194 |
| 1716244500 | 2.7794 | -0.02 | -0.74 | 2.85 | 2.9699 | 2.72 | 4987 |
| 1715985300 | 2.8 | -0.11 | -3.78 | 2.9 | 3.065 | 2.7 | 39182 |
| 1715898900 | 2.91 | 0.35 | 13.67 | 2.48 | 3.2 | 2.2501 | 75168 |
| 1715812500 | 2.56 | -0.42 | -14.09 | 2.84 | 2.86 | 2.5001 | 49867 |
| 1715726100 | 2.98 | -0.39 | -11.57 | 3.11 | 3.1865 | 2.9349 | 116349 |
| 1715639700 | 3.37 | 0.39 | 13.09 | 3.35 | 3.5799 | 3.06 | 202434 |
| 1715380500 | 2.98 | 0.04 | 1.36 | 3.14 | 3.1799 | 2.84 | 161046 |
| 1715294100 | 2.94 | -0.21 | -6.67 | 3.48 | 3.84 | 2.81 | 451637 |
| 1715207700 | 3.15 | 0.73 | 30.17 | 2.49 | 3.2 | 2.3801 | 193594 |
| 1715121300 | 2.42 | -0.01 | -0.41 | 2.47 | 2.5599 | 2.42 | 3156 |
| 1715034900 | 2.43 | 0.06 | 2.53 | 2.43 | 2.6 | 2.38 | 6260 |
| 1714775700 | 2.37 | -0.05 | -2.07 | 2.36 | 2.39 | 2.14 | 9852 |
| 1714689300 | 2.42 | -0.19 | -7.25 | 2.5099999 | 2.5099999 | 2.42 | 2730 |
| 1714602900 | 2.6091 | -0.16 | -5.81 | 2.7799999 | 2.7799999 | 2.6091 | 6543 |
| 1714516500 | 2.77 | 0.27 | 10.80 | 2.5 | 2.77 | 2.5 | 11397 |
| 1714430100 | 2.5 | 0.2 | 8.81 | 2.17 | 2.5 | 2.17 | 21804 |
| 1714170900 | 2.2976 | 0.12 | 5.39 | 2.14 | 2.3599 | 2.085 | 8738 |
| 1714084500 | 2.18 | 0.27 | 14.03 | 1.89 | 2.18 | 1.74 | 26719 |
| 1713998100 | 1.9118 | -0.04 | -1.89 | 1.83 | 1.9999 | 1.761 | 16606 |
| 1713911700 | 1.9486 | 0.04 | 2.02 | 1.85 | 1.9999 | 1.7101 | 23736 |
| 1713825300 | 1.91 | -0.03 | -1.55 | 2.0099999 | 2.015 | 1.91 | 4586 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
