Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enwave Corp (OP: NWVCF )

0.1810 +0.0002 (+0.11%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 23, 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, 2023 0.2630 0.2822 0.2630 0.2822 1,100 -0.00(-1.50%)
May 30, 2023 0.2732 0.2865 0.2732 0.2865 6,804 +0.01(+4.18%)
May 26, 2023 0.2740 0.2750 0.2740 0.2750 7,120 -0.00(-0.18%)
May 25, 2023 0.2630 0.2755 0.2492 0.2755 9,919 +0.01(+5.27%)
May 24, 2023 0.2540 0.2740 0.2540 0.2617 61,373 -0.01(-3.40%)
May 23, 2023 0.2935 0.2994 0.2709 0.2709 36,280 +0.02(+6.07%)
May 22, 2023 0.2796 0.2796 0.2554 0.2554 4,640 -0.03(-9.40%)
May 19, 2023 0.2777 0.2819 0.2513 0.2819 14,146 -0.01(-4.86%)
May 18, 2023 0.2691 0.2963 0.2691 0.2963 14,070 +0.02(+8.14%)
May 17, 2023 0.2720 0.2740 0.2720 0.2740 16,400 -0.00(-0.62%)
May 16, 2023 0.2757 0.2757 0.2757 0.2757 2,000 +0.02(+6.94%)
May 15, 2023 0.2864 0.2864 0.2578 0.2578 20,457 -0.02(-7.20%)
May 12, 2023 0.2778 0.2778 0.2778 0.2778 1,000 -0.00(-1.07%)
May 11, 2023 0.2868 0.2869 0.2808 0.2808 4,500 -0.02(-5.45%)
May 10, 2023 0.2864 0.2970 0.2864 0.2970 5,200 +0.00(+0.95%)
May 09, 2023 0.2942 0.2942 0.2942 0.2942 7,000 -0.01(-3.26%)
May 08, 2023 0.3062 0.3113 0.3030 0.3041 11,223 +0.01(+2.25%)
May 05, 2023 0.2974 0.2974 0.2974 0.2974 3,090 +0.00(+0.30%)
May 04, 2023 0.2791 0.3000 0.2791 0.2965 25,424 +0.01(+1.89%)
May 03, 2023 0.2955 0.2958 0.2910 0.2910 14,420 +0.00(+0.52%)
May 02, 2023 0.2910 0.3000 0.2895 0.2895 8,550 -0.00(-0.38%)
May 01, 2023 0.2916 0.2961 0.2863 0.2906 9,803 +0.00(+0.62%)
Apr 28, 2023 0.2800 0.2931 0.2800 0.2888 9,850 +0.02(+6.84%)
Apr 27, 2023 0.2839 0.2839 0.2703 0.2703 15,816 -0.02(-6.02%)
Apr 26, 2023 0.2876 0.2876 0.2876 0.2876 148 -0.01(-4.29%)
Apr 24, 2023 0.3005 500 -0.01(-2.15%)
Apr 21, 2023 0.3097 0.3097 0.3071 0.3071 750 -0.02(-6.49%)
Apr 20, 2023 0.3221 0.3284 0.3221 0.3284 25,920 +0.01(+2.79%)
Apr 19, 2023 0.3333 0.3333 0.3110 0.3195 18,600 -0.01(-4.05%)
Apr 18, 2023 0.3400 0.3400 0.3236 0.3330 32,217 -0.01(-2.69%)
Apr 17, 2023 0.3486 0.3504 0.3422 0.3422 2,150 -0.00(-1.24%)
Apr 14, 2023 0.3435 0.3465 0.3394 0.3465 2,790 -0.00(-0.23%)
Apr 13, 2023 0.3308 0.3473 0.3308 0.3473 5,199 +0.02(+4.99%)
Apr 12, 2023 0.3482 0.3482 0.3308 0.3308 4,087 -0.02(-5.19%)
Apr 11, 2023 0.3486 0.3489 0.3486 0.3489 1,800 -0.01(-1.72%)
Apr 10, 2023 0.3482 0.3653 0.3482 0.3550 6,594 -0.02(-4.90%)
Apr 06, 2023 0.3587 0.3733 0.3556 0.3733 39,671 -0.00(-0.08%)
Apr 05, 2023 0.3940 0.3940 0.3665 0.3736 27,038 -0.03(-6.72%)
Apr 04, 2023 0.4199 0.4199 0.3940 0.4005 31,406 -0.01(-2.72%)
Apr 03, 2023 0.3641 0.4117 0.3641 0.4117 29,302 +0.04(+10.58%)
Mar 31, 2023 0.3482 0.3723 0.3450 0.3723 9,017 +0.02(+6.68%)
Mar 30, 2023 0.3020 0.3600 0.3020 0.3490 13,000 +0.03(+9.44%)
Mar 29, 2023 0.3271 0.3307 0.3189 0.3189 4,645 -0.01(-2.98%)
Mar 28, 2023 0.3130 0.3312 0.3130 0.3287 10,180 +0.03(+8.84%)
Mar 27, 2023 0.2869 0.3205 0.2869 0.3020 31,537 +0.02(+5.56%)
Mar 24, 2023 0.2826 0.2861 0.2826 0.2861 3,902 +0.00(+1.63%)
Mar 23, 2023 0.2815 0.2815 0.2815 0.2815 396 -0.00(-1.47%)
Mar 22, 2023 0.2597 0.2857 0.2553 0.2857 30,980 +0.01(+3.14%)
Mar 21, 2023 0.2634 0.2826 0.2634 0.2770 6,275 +0.01(+3.28%)
Mar 20, 2023 0.2769 0.2769 0.2682 0.2682 2,180 +0.00(+1.36%)
Mar 17, 2023 0.2773 0.2773 0.2636 0.2646 33,922 +0.00(+0.88%)
Mar 16, 2023 0.2050 0.2623 0.2011 0.2623 27,157 +0.06(+27.70%)
Mar 15, 2023 0.2054 0.2054 0.1836 0.2054 3,010 +0.01(+4.69%)
Mar 14, 2023 0.1836 0.1998 0.1836 0.1962 8,099 +0.00(+0.20%)
Mar 13, 2023 0.1860 0.1987 0.1836 0.1958 18,320 +0.00(+1.35%)
Mar 10, 2023 0.1980 0.1980 0.1899 0.1932 15,948 -0.01(-3.88%)
Mar 09, 2023 0.2162 0.2162 0.1981 0.2010 11,950 -0.01(-5.59%)
Mar 08, 2023 0.2102 0.2260 0.2098 0.2129 23,739 -0.00(-1.71%)
Mar 07, 2023 0.2200 0.2200 0.2166 0.2166 6,750 -0.01(-5.17%)
Mar 06, 2023 0.2319 0.2321 0.2280 0.2284 48,604 +0.00(+0.18%)
Mar 03, 2023 0.2309 0.2337 0.2280 0.2280 2,250 +0.00(+0.00%)
Mar 02, 2023 0.2300 0.2367 0.2280 0.2280 17,179 +0.00(+1.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.