Dark

WAVD
WaveDancer, Inc. Common Stock
stock NASDAQ

Inactive

Aug 12, 2024

9.51USD+45.413%(+2.97)108,303

Pre-market

0.00USD-100.000%(-6.54)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-12	6.8700	9.8700	6.1029	9.5100	+45.413%	108,303	0.000%
2024-08-09	5.8800	6.8427	3.1800	6.5400	+10.604%	96,567	+45.413%
2024-08-08	5.9130	5.9130	5.9130	5.9130	+0.305%	99	+60.832%
2024-08-07	5.6700	6.1800	5.6103	5.8950	+3.968%	3,466	+61.323%
2024-08-06	5.7600	5.9055	5.5500	5.6700	-3.571%	1,132	+67.725%
2024-08-05	5.9400	5.9400	5.0700	5.8800	-8.411%	12,780	+61.735%
2024-08-02	6.4350	6.4650	6.0000	6.4200	-2.727%	2,737	+48.131%
2024-08-01	6.3447	6.6000	6.3000	6.6000	+3.774%	848	+44.091%
2024-07-31	6.3378	6.3900	6.1920	6.3600	-0.469%	1,675	+49.528%
2024-07-30	6.7797	6.7797	6.1800	6.3900	-1.160%	5,724	+48.826%
2024-07-29	6.3000	6.6297	6.2400	6.4650	+4.106%	1,561	+47.100%
2024-07-26	6.3900	6.4350	6.2100	6.2100	-3.271%	658	+53.140%
2024-07-25	6.3699	6.4200	6.1500	6.4200	+4.390%	1,448	+48.131%
2024-07-24	6.4500	6.7500	6.1500	6.1500	-3.302%	1,954	+54.634%
2024-07-23	6.5100	6.9000	6.1800	6.3600	-6.236%	3,985	+49.528%
2024-07-22	5.8500	6.8700	5.8500	6.7830	+15.949%	9,202	+40.203%
2024-07-19	6.0900	6.6300	5.4000	5.8500	-2.985%	9,110	+62.564%
2024-07-18	7.0800	7.0800	5.7600	6.0300	-14.468%	19,552	+57.711%
2024-07-17	6.0000	7.6500	6.0000	7.0500	+18.090%	21,072	+34.894%
2024-07-16	5.5503	6.0660	5.5500	5.9700	+7.568%	4,506	+59.296%
2024-07-15	5.5800	5.7750	5.5500	5.5500	-5.128%	579	+71.351%
2024-07-12	5.7600	6.0000	5.6661	5.8500	+6.557%	1,010	+62.564%
2024-07-11	5.7000	5.7000	5.4900	5.4900	-0.543%	1,016	+73.224%
2024-07-10	5.7900	5.7900	5.5200	5.5200	-5.155%	593	+72.283%
2024-07-09	5.8500	5.8800	5.8167	5.8200	+10.857%	876	+63.402%
2024-07-08	5.8500	6.1497	5.1903	5.2500	-4.372%	2,203	+81.143%
2024-07-05	5.4900	5.4900	5.4900	5.4900	0.000%	177	+73.224%
2024-07-03	5.7750	5.7750	5.4900	5.4900	-5.103%	173	+73.224%
2024-07-02	5.4900	5.9700	5.4900	5.7852	-3.580%	3,271	+64.385%
2024-07-01	6.0000	6.0000	5.0100	6.0000	-3.349%	2,767	+58.500%
2024-06-28	7.0494	7.0494	5.4753	6.2079	-7.826%	3,987	+53.192%
2024-06-27	6.7350	7.0500	6.5940	6.7350	+0.673%	1,084	+41.203%
2024-06-26	7.2000	7.2900	6.6900	6.6900	-1.327%	638	+42.152%
2024-06-25	6.9600	7.2900	6.6900	6.7800	-2.220%	1,519	+40.265%
2024-06-24	6.8100	6.9900	6.8100	6.9339	-1.226%	413	+37.152%
2024-06-21	6.6603	7.0200	6.6600	7.0200	+5.405%	2,119	+35.470%
2024-06-20	6.5400	7.2900	6.4500	6.6600	-3.478%	1,054	+42.793%
2024-06-18	7.2900	7.2900	6.7800	6.9000	+0.877%	1,306	+37.826%
2024-06-17	6.8010	6.9000	6.8010	6.8400	+0.441%	661	+39.035%
2024-06-14	7.3197	7.4400	6.8100	6.8100	-7.347%	2,792	+39.648%
2024-06-13	7.5900	7.6695	7.0800	7.3500	-3.162%	1,872	+29.388%
2024-06-12	7.0500	7.6500	7.0500	7.5900	+10.965%	1,139	+25.296%
2024-06-11	6.9000	7.1997	6.8400	6.8400	+0.441%	990	+39.035%
2024-06-10	6.6000	7.0200	6.6000	6.8100	+3.653%	917	+39.648%
2024-06-07	6.6000	7.5600	6.5700	6.5700	-3.097%	13,540	+44.749%
2024-06-06	6.5400	6.7800	6.4500	6.7800	+3.196%	4,245	+40.265%
2024-06-05	6.7503	6.9450	6.3600	6.5700	-7.203%	3,564	+44.749%
2024-06-04	7.0500	7.1400	6.8868	7.0800	+1.724%	1,503	+34.322%
2024-06-03	7.2000	7.4400	6.9000	6.9600	0.000%	1,372	+36.638%
2024-05-31	7.2600	7.4850	6.9600	6.9600	-6.073%	2,687	+36.638%
2024-05-30	7.4100	7.8000	7.2300	7.4100	+0.816%	2,780	+28.340%
2024-05-29	7.9200	8.3700	7.1100	7.3500	-3.162%	6,394	+29.388%
2024-05-28	7.5900	7.7604	7.0536	7.5900	+5.417%	8,619	+25.296%
2024-05-24	7.4700	7.5900	7.2000	7.2000	-4.762%	2,199	+32.083%
2024-05-23	7.7100	8.2650	7.4550	7.5600	-1.563%	15,759	+25.794%
2024-05-22	7.8000	7.8000	7.3200	7.6800	-4.719%	8,099	+23.828%
2024-05-21	8.5200	8.5200	7.8000	8.0604	-3.332%	4,942	+17.984%
2024-05-20	8.5500	8.9097	8.1600	8.3382	-0.736%	1,662	+14.053%
2024-05-17	8.7000	9.1950	8.1000	8.4000	-3.780%	13,062	+13.214%
2024-05-16	7.4400	9.6000	6.7503	8.7300	+13.672%	25,128	+8.935%
2024-05-15	8.5200	8.5800	7.5003	7.6800	-14.094%	17,211	+23.828%
2024-05-14	9.3300	9.5595	8.8047	8.9400	-11.573%	39,997	+6.376%
2024-05-13	10.0500	10.7397	9.1800	10.1100	+13.087%	70,351	-5.935%
2024-05-10	9.4200	9.5397	8.5200	8.9400	+1.361%	59,931	+6.376%
2024-05-09	10.4400	11.5200	8.4300	8.8200	-6.667%	154,510	+7.823%
2024-05-08	7.1403	9.6000	7.1403	9.4500	+30.165%	79,937	+0.635%
2024-05-07	7.2900	7.6797	7.2600	7.2600	-0.412%	1,052	+30.992%
2024-05-06	7.1400	7.8000	7.1400	7.2900	+2.532%	2,087	+30.453%
2024-05-03	7.0800	7.1700	6.4200	7.1100	-2.066%	3,286	+33.755%
2024-05-02	7.5300	7.5300	7.2600	7.2600	-7.248%	910	+30.992%
2024-05-01	8.3400	8.3400	7.8273	7.8273	-5.809%	2,218	+21.498%
2024-04-30	7.7616	8.3100	7.5600	8.3100	+10.800%	3,801	+14.440%
2024-04-29	6.5100	7.5000	6.5100	7.5000	+8.809%	7,444	+26.800%
2024-04-26	6.4200	7.0797	6.2550	6.8928	+5.394%	2,913	+37.970%
2024-04-25	5.7900	6.5400	5.2200	6.5400	+14.029%	8,906	+45.413%
2024-04-24	5.4900	5.9997	5.2830	5.7354	-1.889%	5,535	+65.812%
2024-04-23	5.1303	5.9997	5.1303	5.8458	+2.021%	7,912	+62.681%
2024-04-22	6.0450	6.0450	5.7300	5.7300	-1.546%	1,529	+65.969%
2024-04-19	6.3000	6.3000	5.6100	5.8200	-9.133%	5,593	+63.402%
2024-04-18	6.9000	7.3500	6.0003	6.4050	+5.172%	5,500	+48.478%
2024-04-17	6.4500	7.5000	6.0600	6.0900	-0.490%	11,419	+56.158%
2024-04-16	7.3530	7.3800	5.4000	6.1200	-8.929%	44,015	+55.392%
2024-04-15	6.3300	7.4700	6.1950	6.7200	+5.660%	2,061	+41.518%
2024-04-12	7.1400	7.3650	6.2100	6.3600	-10.549%	2,097	+49.528%
2024-04-11	7.2900	7.7700	6.9426	7.1100	-4.819%	3,447	+33.755%
2024-04-10	7.7400	7.7400	6.9003	7.4700	-6.391%	9,048	+27.309%
2024-04-09	8.2800	8.6700	7.5000	7.9800	-6.007%	14,493	+19.173%
2024-04-08	8.5800	8.7300	8.1600	8.4900	-1.394%	3,156	+12.014%
2024-04-05	8.1798	9.1800	8.1798	8.6100	-1.034%	3,767	+10.453%
2024-04-04	9.9600	10.0500	7.6200	8.7000	-8.228%	17,802	+9.310%
2024-04-03	10.3200	10.3200	9.4500	9.4800	-10.227%	4,316	+0.316%
2024-04-02	10.2600	11.1600	10.1403	10.5600	+3.226%	8,631	-9.943%
2024-04-01	10.3200	10.6650	10.1400	10.2300	-1.445%	5,061	-7.038%
2024-03-28	10.1784	10.6500	10.1667	10.3800	-3.889%	2,771	-8.382%
2024-03-27	9.7200	11.1900	9.4203	10.8000	+10.092%	15,425	-11.944%
2024-03-26	9.5700	10.3200	9.5400	9.8100	+1.553%	10,198	-3.058%
2024-03-25	9.9000	10.1703	9.4800	9.6600	-4.451%	6,721	-1.553%
2024-03-22	8.6535	11.1000	8.6100	10.1100	+11.589%	59,419	-5.935%
2024-03-21	8.5200	9.4800	8.5200	9.0600	+4.861%	19,314	+4.967%
2024-03-20	9.8400	10.1058	8.5200	8.6400	-13.772%	55,306	+10.069%
2024-03-19	10.3200	11.7000	10.0200	10.0200	-1.475%	93,740	-5.090%
2024-03-18	12.0000	15.9000	9.5100	10.1700	+10.423%	3,211,578	-6.490%
2024-03-15	8.8050	9.9600	8.2815	9.2100	+4.068%	17,469	+3.257%
2024-03-14	7.8303	8.8800	7.8300	8.8500	+4.610%	7,261	+7.458%
2024-03-13	9.2400	9.6900	8.2809	8.4600	-4.730%	7,109	+12.411%
2024-03-12	7.9800	9.9000	7.8300	8.8800	+5.338%	25,101	+7.095%
2024-03-11	6.9000	9.6300	6.9000	8.4300	+21.121%	77,212	+12.811%
2024-03-08	7.1400	7.6290	6.5856	6.9600	-0.215%	18,603	+36.638%
2024-03-07	6.0300	7.1247	6.0300	6.9750	+14.532%	7,168	+36.344%
2024-03-06	5.9532	6.3600	5.9532	6.0900	-2.404%	2,075	+56.158%
2024-03-05	6.1800	6.4200	5.7606	6.2400	+5.584%	12,734	+52.404%
2024-03-04	6.2400	6.3150	5.9100	5.9100	-4.831%	2,974	+60.914%
2024-03-01	6.3900	6.5997	5.9400	6.2100	-2.358%	5,628	+53.140%
2024-02-29	5.7300	6.6150	5.7300	6.3600	+9.278%	8,288	+49.528%
2024-02-28	5.6400	6.2910	5.6400	5.8200	+2.646%	2,431	+63.402%
2024-02-27	5.6400	6.5997	5.4000	5.6700	+7.386%	15,752	+67.725%
2024-02-26	5.8200	5.9700	5.2503	5.2800	-10.204%	13,684	+80.114%
2024-02-23	5.4900	6.4800	5.4000	5.8800	+1.554%	118,586	+61.735%
2024-02-22	5.6100	5.9700	5.4600	5.7900	+2.116%	6,385	+64.249%
2024-02-21	6.3300	6.3300	5.4300	5.6700	-13.303%	3,350	+67.725%
2024-02-20	7.4700	7.4700	6.0000	6.5400	-15.830%	3,782	+45.413%
2024-02-16	7.6800	7.7700	7.1400	7.7700	+0.975%	2,024	+22.394%
2024-02-15	7.4400	7.9737	7.2300	7.6950	-3.933%	3,742	+23.587%
2024-02-14	7.1100	8.1000	7.1100	8.0100	+9.426%	3,965	+18.727%
2024-02-13	8.0100	8.0100	7.2150	7.3200	-10.965%	5,704	+29.918%
2024-02-12	6.8400	8.2215	6.5100	8.2215	+24.286%	10,876	+15.672%
2024-02-09	6.3300	6.6897	6.0000	6.6150	+2.558%	4,809	+43.764%
2024-02-08	6.1800	6.8361	5.4750	6.4500	-0.463%	5,652	+47.442%
2024-02-07	6.3900	6.6000	6.0300	6.4800	+4.297%	6,252	+46.759%
2024-02-06	5.0100	7.3800	4.9500	6.2130	+21.824%	40,927	+53.066%
2024-02-05	6.9300	6.9300	4.8150	5.1000	-30.612%	9,688	+86.471%
2024-02-02	6.8400	7.5423	6.7221	7.3500	-10.909%	23,883	+29.388%
2024-02-01	5.9100	8.2500	5.9100	8.2500	+35.468%	20,144	+15.273%
2024-01-31	4.9500	6.4401	4.8900	6.0900	+25.309%	18,028	+56.158%
2024-01-30	4.8120	4.9941	4.8120	4.8600	+0.621%	606	+95.679%
2024-01-29	4.5600	5.0256	4.5600	4.8300	+2.548%	1,175	+96.894%
2024-01-26	4.4700	5.2200	4.4700	4.7100	+4.667%	5,008	+101.911%
2024-01-25	4.7700	4.8000	4.4700	4.5000	-6.832%	4,595	+111.333%
2024-01-24	4.5000	4.9200	4.4100	4.8300	+0.625%	4,236	+96.894%
2024-01-23	4.4400	4.8000	4.4400	4.8000	+7.383%	3,142	+98.125%
2024-01-22	4.6200	4.9884	4.4700	4.4700	-5.994%	4,037	+112.752%
2024-01-19	4.9500	4.9500	4.4154	4.7550	-2.160%	4,762	+100.000%
2024-01-18	4.4301	5.0700	4.4301	4.8600	+1.887%	2,389	+95.679%
2024-01-17	4.7850	4.9500	4.4103	4.7700	+1.923%	1,295	+99.371%
2024-01-16	5.1600	5.3700	4.5000	4.6800	-8.772%	8,113	+103.205%
2024-01-12	6.0000	6.2700	5.0400	5.1300	-14.070%	5,471	+85.380%
2024-01-11	5.4900	5.9997	5.1603	5.9700	+11.173%	9,696	+59.296%
2024-01-10	5.3700	5.5800	5.2329	5.3700	+2.047%	3,774	+77.095%
2024-01-09	5.2899	5.8500	4.9500	5.2623	-3.621%	12,323	+80.719%
2024-01-08	5.0700	5.5500	5.0700	5.4600	+5.464%	5,936	+74.176%
2024-01-05	4.9500	5.3967	4.9500	5.1771	+0.624%	3,782	+83.694%
2024-01-04	5.0577	5.5500	5.0577	5.1450	-0.244%	3,339	+84.840%
2024-01-03	5.1000	5.1600	5.1000	5.1576	+3.479%	5,604	+84.388%
2024-01-02	5.5500	5.5500	4.8600	4.9842	-1.692%	4,117	+90.803%
2023-12-29	4.4400	5.5500	4.4100	5.0700	+13.682%	25,198	+87.574%
2023-12-28	4.3800	4.5900	4.3500	4.4598	+1.822%	5,483	+113.238%
2023-12-27	4.8000	5.0397	4.3500	4.3800	-3.947%	6,962	+117.123%
2023-12-26	4.6800	4.7700	4.4700	4.5600	-4.833%	7,219	+108.553%
2023-12-22	4.6200	5.2500	4.2300	4.7916	+1.732%	16,359	+98.472%
2023-12-21	4.4700	4.7100	4.1700	4.7100	+8.224%	4,445	+101.911%
2023-12-20	4.7700	4.9797	4.2600	4.3521	-4.559%	6,820	+118.515%
2023-12-19	4.6800	4.9800	4.5600	4.5600	-2.564%	4,840	+108.553%
2023-12-18	4.8600	5.1600	4.6800	4.6800	-3.704%	9,922	+103.205%
2023-12-15	4.5000	5.1300	4.5000	4.8600	+10.959%	8,441	+95.679%
2023-12-14	4.6500	4.6500	4.1166	4.3800	+8.955%	6,386	+117.123%
2023-12-13	4.0200	4.3200	3.7800	4.0200	-2.190%	9,011	+136.567%
2023-12-12	4.7100	4.7100	3.8205	4.1100	-13.291%	6,603	+131.387%
2023-12-11	4.8000	5.1300	4.5900	4.7400	-6.509%	13,058	+100.633%
2023-12-08	5.2500	5.4300	4.5303	5.0700	-3.429%	15,523	+87.574%
2023-12-07	5.9700	5.9700	5.1000	5.2500	-12.060%	19,659	+81.143%
2023-12-06	6.2400	6.5997	5.8800	5.9700	-7.870%	6,991	+59.296%
2023-12-05	6.6600	6.6900	6.3000	6.4800	+2.857%	3,094	+46.759%
2023-12-04	6.9300	6.9531	6.1500	6.3000	+1.449%	7,664	+50.952%
2023-12-01	7.3800	7.5000	5.3700	6.2100	-17.530%	48,464	+53.140%
2023-11-30	7.9200	8.2500	7.5267	7.5300	-7.037%	7,026	+26.295%
2023-11-29	8.1000	8.3400	7.0800	8.1000	+14.894%	21,554	+17.407%
2023-11-28	8.0400	8.0400	6.5400	7.0500	-15.468%	40,734	+34.894%
2023-11-27	8.6400	9.2100	8.1303	8.3400	-3.472%	32,975	+14.029%
2023-11-24	8.5200	9.2100	8.4300	8.6400	-5.263%	14,374	+10.069%
2023-11-22	10.6800	15.3000	8.4600	9.1200	-13.143%	190,959	+4.276%
2023-11-21	9.9900	14.8494	8.7300	10.5000	+22.807%	210,271	-9.429%
2023-11-20	8.2200	9.3600	8.0100	8.5500	0.000%	124,787	+11.228%
2023-11-17	8.1000	8.6100	7.5300	8.5500	+2.151%	292,639	+11.228%
2023-11-16	8.1300	8.9397	7.0200	8.3700	+76.582%	8,157,427	+13.620%
2023-11-15	4.3500	4.8000	4.3500	4.7400	+9.722%	6,338	+100.633%
2023-11-14	4.1100	4.7400	4.0050	4.3200	+8.271%	14,694	+120.139%
2023-11-13	3.7800	4.2897	3.7800	3.9900	+3.906%	6,302	+138.346%
2023-11-10	3.6300	3.9900	3.5715	3.8400	+1.587%	4,312	+147.656%
2023-11-09	3.9000	4.1100	3.3003	3.7800	-3.077%	9,122	+151.587%
2023-11-08	4.1700	4.3200	3.4785	3.9000	-5.797%	3,306	+143.846%
2023-11-07	4.2300	4.4733	4.1400	4.1400	+0.218%	10,315	+129.710%
2023-11-06	5.1600	5.1600	4.0875	4.1310	-13.938%	3,936	+130.211%
2023-11-03	4.8300	4.9800	4.7010	4.8000	-0.892%	6,321	+98.125%
2023-11-02	4.7400	6.6000	4.7400	4.8432	+2.177%	26,410	+96.358%
2023-11-01	4.8000	5.0400	4.6500	4.7400	-3.659%	3,084	+100.633%
2023-10-31	5.4000	5.5797	4.8900	4.9200	-11.828%	8,100	+93.293%
2023-10-30	5.7600	5.8800	5.5641	5.5800	-3.125%	2,065	+70.430%
2023-10-27	5.6700	5.9679	5.6700	5.7600	+1.587%	1,284	+65.104%
2023-10-26	6.0000	6.0000	5.4081	5.6700	-6.897%	2,342	+67.725%
2023-10-25	6.2400	6.7050	6.0600	6.0900	-4.245%	4,571	+56.158%
2023-10-24	7.0200	7.1835	6.0003	6.3600	-15.200%	7,315	+49.528%
2023-10-23	8.5800	8.6100	7.1277	7.5000	-14.676%	3,904	+26.800%
2023-10-20	9.3600	9.4800	8.7900	8.7900	-11.212%	9,468	+8.191%
2023-10-19	8.6100	10.5591	8.6100	9.9000	+9.268%	23,988	-3.939%
2023-10-18	7.9800	9.9297	7.9770	9.0603	-2.577%	27,738	+4.963%
2023-10-17	8.1810	10.7970	7.0500	9.3000	+10.281%	22,217	+2.258%
2023-10-16	8.7900	9.3000	7.9500	8.4330	-10.478%	6,330	+12.771%
2023-10-13	8.9040	10.2000	8.7900	9.4200	+1.290%	19,686	+0.955%
2023-10-12	9.1830	9.3000	8.7330	9.3000	+2.479%	853	+2.258%
2023-10-11	9.5730	9.5970	8.8500	9.0750	-3.200%	2,451	+4.793%
2023-10-10	9.0000	9.6000	8.5500	9.3750	+4.167%	2,279	+1.440%
2023-10-09	8.8740	9.0000	8.4150	9.0000	-1.607%	1,647	+5.667%
2023-10-06	8.4000	9.1590	7.9830	9.1470	+8.893%	6,254	+3.969%
2023-10-05	8.4000	8.7000	7.8990	8.4000	-1.754%	4,136	+13.214%
2023-10-04	8.4030	9.3000	8.4000	8.5500	-3.127%	4,631	+11.228%
2023-10-03	9.5940	9.6750	8.1060	8.8260	-6.603%	7,539	+7.750%
2023-10-02	7.4040	10.6560	7.3800	9.4500	+21.857%	121,680	+0.635%
2023-09-29	7.5300	8.0160	6.8850	7.7550	-4.259%	15,463	+22.631%
2023-09-28	8.3130	8.4930	6.3600	8.1000	+14.117%	150,431	+17.407%
2023-09-27	7.8000	8.1000	6.3540	7.0980	-8.117%	4,701	+33.981%
2023-09-26	7.8000	8.2860	7.6500	7.7250	-0.962%	1,263	+23.107%
2023-09-25	8.4000	8.4000	7.5300	7.8000	+0.038%	2,362	+21.923%
2023-09-22	7.9740	8.1900	7.5690	7.7970	-5.799%	526	+21.970%
2023-09-21	8.0550	8.2770	7.5000	8.2770	-1.111%	1,767	+14.897%
2023-09-20	8.1450	8.5470	7.7400	8.3700	-1.761%	370	+13.620%
2023-09-19	8.4000	8.7000	7.5750	8.5200	-2.069%	2,695	+11.620%
2023-09-18	8.6400	8.7000	7.7400	8.7000	+4.317%	1,393	+9.310%
2023-09-15	7.6560	8.6880	7.6500	8.3400	+5.543%	3,091	+14.029%
2023-09-14	7.5000	9.2610	7.5000	7.9020	+1.308%	3,897	+20.349%
2023-09-13	8.5020	9.6000	7.5000	7.8000	-4.059%	6,019	+21.923%
2023-09-12	9.4980	9.4980	7.9890	8.1300	-10.146%	5,777	+16.974%
2023-09-11	8.8800	9.6000	8.8500	9.0480	-0.462%	1,590	+5.106%
2023-09-08	9.4800	9.4800	8.9100	9.0900	-5.016%	1,314	+4.620%
2023-09-07	8.8800	9.6000	8.4510	9.5700	+8.799%	4,578	-0.627%
2023-09-06	9.4500	9.6000	8.7750	8.7960	-8.375%	2,333	+8.117%
2023-09-05	9.9540	9.9600	9.3570	9.6000	-2.051%	3,009	-0.937%
2023-09-01	10.3220	10.4670	9.3360	9.8010	+3.517%	1,729	-2.969%
2023-08-31	9.9990	10.9980	9.1680	9.4680	-11.712%	7,027	+0.444%
2023-08-30	10.8030	11.3940	10.2000	10.7240	-3.413%	4,789	-11.320%
2023-08-29	11.4600	12.3000	10.8450	11.1030	-5.103%	2,487	-14.347%
2023-08-28	12.0000	12.3000	11.4000	11.7000	-2.207%	5,339	-18.718%
2023-08-25	11.7300	12.6600	11.4000	11.9640	+0.075%	4,363	-20.512%
2023-08-24	12.7200	12.7200	11.4330	11.9550	-3.581%	2,468	-20.452%
2023-08-23	14.1270	14.6850	12.3900	12.3990	-13.536%	3,264	-23.300%
2023-08-22	13.9530	14.9850	13.2270	14.3400	-0.209%	3,135	-33.682%
2023-08-21	14.7000	15.0000	13.2900	14.3700	-4.200%	6,332	-33.820%
2023-08-18	13.2000	15.0000	12.3000	15.0000	+18.765%	8,109	-36.600%
2023-08-17	14.0340	14.0700	12.6000	12.6300	-5.859%	3,164	-24.703%
2023-08-16	14.7600	14.7600	13.2000	13.4160	-11.410%	8,753	-29.114%
2023-08-15	14.7000	15.9000	14.4450	15.1440	-4.755%	12,560	-37.203%
2023-08-14	14.1000	15.9000	13.2000	15.9000	+10.417%	16,978	-40.189%
2023-08-11	12.5400	14.7000	12.5400	14.4000	+11.628%	24,556	-33.958%
2023-08-10	10.8600	12.9000	10.8600	12.9000	+7.500%	15,498	-26.279%
2023-08-09	12.0000	12.8760	9.6180	12.0000	+11.111%	31,027	-20.750%
2023-08-08	10.0500	11.3400	10.0500	10.8000	+0.418%	21,771	-11.944%
2023-08-07	10.8000	11.7000	9.6000	10.7550	-14.049%	46,445	-11.576%
2023-08-04	13.1460	14.1300	12.3150	12.5130	-12.189%	72,173	-23.999%
2023-08-03	15.7260	16.2570	13.2960	14.2500	-18.103%	245,712	-33.263%
2023-08-02	20.8650	27.0000	15.0030	17.4000	+110.909%	3,960,746	-45.345%
2023-08-01	8.7900	9.3720	8.2500	8.2500	-6.621%	2,065	+15.273%
2023-07-31	9.2930	9.2930	8.7960	8.8350	+1.552%	557	+7.640%
2023-07-28	8.4750	9.3000	8.4750	8.7000	-2.685%	219	+9.310%
2023-07-27	8.8070	9.0030	8.8070	8.9400	-3.404%	417	+6.376%
2023-07-26	9.0060	9.3540	8.4750	9.2550	+0.489%	349	+2.755%
2023-07-25	9.2970	9.3600	8.4600	9.2100	-1.603%	453	+3.257%
2023-07-24	9.3000	9.6810	9.0000	9.3600	+5.051%	3,224	+1.603%
2023-07-21	9.1200	9.3000	8.7420	8.9100	-3.068%	476	+6.734%
2023-07-20	8.8530	9.4470	8.7480	9.1920	+5.111%	1,481	+3.460%
2023-07-19	9.1500	9.4200	8.7300	8.7450	+0.172%	1,185	+8.748%
2023-07-18	9.2700	9.6270	8.4600	8.7300	+0.310%	2,414	+8.935%
2023-07-17	10.4220	10.7070	8.7030	8.7030	-17.515%	1,710	+9.273%
2023-07-14	12.0000	12.0000	10.5000	10.5510	-6.711%	3,970	-9.866%
2023-07-13	9.3120	11.4000	8.7510	11.3100	+17.813%	13,167	-15.915%
2023-07-12	10.2000	10.2000	8.7090	9.6000	-1.204%	6,518	-0.937%
2023-07-11	10.2000	10.2000	8.6280	9.7170	+14.452%	27,939	-2.130%
2023-07-10	8.5710	9.0000	7.6440	8.4900	-1.359%	45,913	+12.014%
2023-07-07	8.6100	9.0000	7.5600	8.6070	+4.327%	555	+10.491%
2023-07-06	9.6000	9.6000	7.5150	8.2500	-8.333%	1,171	+15.273%
2023-07-05	9.8910	9.8910	8.1180	9.0000	-3.226%	501	+5.667%
2023-07-03	9.6090	9.6570	8.4900	9.3000	+1.639%	965	+2.258%
2023-06-30	9.0300	9.6000	8.4840	9.1500	+8.425%	1,580	+3.934%
2023-06-29	9.8970	9.9000	8.4300	8.4390	-10.698%	1,277	+12.691%
2023-06-28	8.7030	9.6000	8.7000	9.4500	+2.273%	1,017	+0.635%
2023-06-27	8.8860	9.6000	8.8860	9.2400	+0.163%	617	+2.922%
2023-06-26	9.6390	9.6390	8.1000	9.2250	+6.034%	430	+3.089%
2023-06-23	8.7000	9.2250	8.7000	8.7000	-3.204%	1,715	+9.310%
2023-06-22	8.7000	8.9880	7.8000	8.9880	+2.991%	3,292	+5.808%
2023-06-21	9.0330	9.3000	7.8270	8.7270	-5.827%	5,416	+8.972%
2023-06-20	9.8280	9.8280	8.5470	9.2670	+2.967%	17,859	+2.622%
2023-06-16	9.4050	9.4050	8.4300	9.0000	-4.276%	1,938	+5.667%
2023-06-15	9.0990	9.6000	9.0300	9.4020	-0.508%	4,287	+1.149%
2023-06-14	9.6000	9.6000	9.0060	9.4500	-1.563%	3,247	+0.635%
2023-06-13	10.1100	10.4220	8.4300	9.6000	-13.700%	2,841	-0.937%
2023-06-12	12.6000	12.6000	9.4530	11.1240	-11.714%	4,320	-14.509%
2023-06-09	12.4860	13.8000	11.7000	12.6000	+5.000%	3,223	-24.524%
2023-06-08	12.6000	13.2300	12.0000	12.0000	-2.913%	2,050	-20.750%
2023-06-07	12.6600	12.9030	12.1200	12.3600	+3.000%	543	-23.058%
2023-06-06	12.3600	12.6030	12.0000	12.0000	-1.235%	1,705	-20.750%
2023-06-05	12.2910	13.8000	12.0000	12.1500	+1.250%	2,198	-21.728%
2023-06-02	13.3470	13.3470	11.7000	12.0000	+8.108%	600	-20.750%
2023-06-01	15.0480	15.0480	10.8000	11.1000	0.000%	4,233	-14.324%
2023-05-31	12.1920	12.6000	10.5000	11.1000	-11.905%	839	-14.324%
2023-05-30	12.1470	12.6000	12.0000	12.6000	+4.322%	111	-24.524%
2023-05-26	12.6000	12.6000	11.4000	12.0780	+5.919%	882	-21.262%
2023-05-25	11.5410	12.0000	10.8030	11.4030	+3.739%	594	-16.601%
2023-05-24	11.4000	12.5400	10.5000	10.9920	-16.727%	933	-13.483%
2023-05-23	12.5610	13.2120	10.2000	13.2000	+10.331%	289	-27.955%
2023-05-22	10.2600	12.8310	9.4530	11.9640	+4.947%	1,169	-20.512%
2023-05-19	9.9030	12.1380	9.9030	11.4000	+2.981%	704	-16.579%
2023-05-18	9.9000	11.0700	9.9000	11.0700	-0.270%	332	-14.092%
2023-05-17	10.2000	11.5530	10.2000	11.1000	-2.632%	776	-14.324%
2023-05-16	12.1520	12.3000	11.4000	11.4000	0.000%	143	-16.579%
2023-05-15	12.6090	13.2030	9.3000	11.4000	-13.656%	4,003	-16.579%
2023-05-12	14.8050	15.0000	12.9030	13.2030	-12.033%	307	-27.971%
2023-05-11	15.3810	15.9090	12.0540	15.0090	-2.380%	816	-36.638%
2023-05-10	15.6000	16.5150	14.4000	15.3750	-5.093%	6,693	-38.146%
2023-05-09	15.0000	20.4000	15.0000	16.2000	+7.978%	3,381	-41.296%
2023-05-08	14.3100	15.8940	14.3100	15.0030	+6.404%	2,736	-36.613%
2023-05-05	14.5160	14.6940	14.1000	14.1000	-1.405%	297	-32.553%
2023-05-04	13.6430	14.6940	13.6430	14.3010	+2.450%	151	-33.501%
2023-05-03	13.5000	14.4180	13.5000	13.9590	+1.130%	282	-31.872%
2023-05-02	13.5210	14.3940	13.5210	13.8030	-1.032%	1,672	-31.102%
2023-05-01	13.5000	14.3310	13.5000	13.9470	+3.288%	1,914	-31.813%
2023-04-28	12.5970	14.3310	12.0810	13.5030	+5.906%	3,732	-29.571%
2023-04-27	13.1910	13.1910	11.4360	12.7500	0.000%	207	-25.412%
2023-04-26	11.4030	13.1940	11.4030	12.7500	+1.215%	247	-25.412%
2023-04-25	12.0030	12.6000	10.8330	12.5970	+0.024%	1,418	-24.506%
2023-04-24	12.6420	13.2000	12.3720	12.5940	-2.914%	487	-24.488%
2023-04-21	11.8500	13.1280	10.8090	12.9720	+21.734%	2,655	-26.688%
2023-04-20	11.7000	12.2400	10.6500	10.6560	-10.099%	2,428	-10.755%
2023-04-19	10.5000	12.3000	10.2060	11.8530	+6.755%	4,019	-19.767%
2023-04-18	10.4400	11.3970	10.4040	11.1030	+2.806%	630	-14.347%
2023-04-17	10.5000	11.3940	10.0350	10.8000	+2.798%	733	-11.944%
2023-04-14	11.3400	11.3400	10.5000	10.5060	-2.722%	1,245	-9.480%
2023-04-13	9.6570	11.3970	9.6570	10.8000	+12.994%	4,499	-11.944%
2023-04-12	9.2640	9.9000	8.8500	9.5580	+9.862%	3,299	-0.502%
2023-04-11	8.4000	9.3000	8.4000	8.7000	+3.203%	1,250	+9.310%
2023-04-10	7.9890	8.7840	7.9890	8.4300	+0.429%	1,094	+12.811%
2023-04-06	7.8000	8.7000	7.8000	8.3940	-0.143%	1,618	+13.295%
2023-04-05	9.5520	9.5520	8.1000	8.4060	+0.071%	666	+13.133%
2023-04-04	8.5950	8.7510	8.1630	8.4000	-6.448%	1,038	+13.214%
2023-04-03	8.4270	9.3000	8.4270	8.9790	+3.385%	1,065	+5.914%
2023-03-31	8.2500	9.3000	8.0250	8.6850	-0.172%	3,952	+9.499%
2023-03-30	8.7180	9.0000	8.1000	8.7000	-4.637%	5,266	+9.310%
2023-03-29	7.8000	11.1000	7.7670	9.1230	+14.539%	37,884	+4.242%
2023-03-28	8.1000	8.5500	7.5150	7.9650	-1.667%	6,063	+19.397%
2023-03-27	11.8170	11.8170	7.8060	8.1000	-28.038%	21,861	+17.407%
2023-03-24	12.0000	12.5580	10.2030	11.2560	-6.317%	14,868	-15.512%
2023-03-23	13.0500	14.1000	11.7030	12.0150	-17.930%	6,099	-20.849%
2023-03-22	16.0920	17.0100	14.1030	14.6400	-23.150%	17,595	-35.041%
2023-03-21	18.6000	21.8970	18.6000	19.0500	+3.101%	28,847	-50.079%
2023-03-20	18.0990	19.9080	17.4030	18.4770	-2.238%	3,576	-48.531%
2023-03-17	20.4000	21.4230	17.6850	18.9000	-7.244%	2,826	-49.683%
2023-03-16	20.8200	22.6350	18.0450	20.3760	-5.073%	1,833	-53.327%
2023-03-15	16.5000	22.5000	16.5000	21.4650	+21.271%	5,258	-55.695%
2023-03-14	17.4900	20.3340	15.6000	17.7000	-13.248%	6,209	-46.271%
2023-03-13	23.3100	23.3100	18.9000	20.4030	-4.265%	4,361	-53.389%
2023-03-10	30.0000	30.6000	20.4180	21.3120	-33.607%	15,649	-55.377%
2023-03-09	36.3000	38.0640	31.5000	32.1000	-13.710%	2,761	-70.374%
2023-03-08	38.4000	38.4000	34.7880	37.2000	-0.792%	1,338	-74.435%
2023-03-07	35.7000	39.3000	33.6030	37.4970	+3.298%	2,514	-74.638%
2023-03-06	39.3000	42.9000	31.5000	36.3000	-0.820%	13,032	-73.802%
2023-03-03	24.9000	37.2000	24.9000	36.6000	+37.079%	21,037	-74.016%
2023-03-02	22.5000	34.5000	22.5000	26.7000	+18.809%	37,758	-64.382%
2023-03-01	21.9000	24.0000	21.9000	22.4730	-2.714%	576	-57.683%
2023-02-28	23.1930	23.2500	21.6000	23.1000	-2.036%	338	-58.831%
2023-02-27	23.7000	24.0000	22.7250	23.5800	+4.051%	518	-59.669%
2023-02-24	21.3000	24.0000	21.0000	22.6620	+6.394%	852	-58.035%
2023-02-23	22.4760	22.4760	19.8300	21.3000	+3.168%	3,059	-55.352%
2023-02-22	24.9480	25.9500	19.8030	20.6460	-17.084%	4,751	-53.938%

.dark-mode .ftmpxl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ftmpxl{ color: #333333; background-color: white; border: 2px solid #333333; }WAVDWaveDancer, Inc. Common Stockstock NASDAQ

WAVD
WaveDancer, Inc. Common Stock
stock NASDAQ