PDVW - pdvWireless, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 201948.0648.5547.216,499,000.006,499,000.0082,477
Jun 18, 201947.8148.3546.2646.3946.3963,513
Jun 17, 2019------
Jun 14, 201948.0648.5547.2147.3347.3382,477
Jun 13, 201949.0049.1147.5247.9947.99124,500
Jun 12, 201949.4449.4448.3748.9948.9992,500
Jun 11, 201949.3049.3048.3348.7048.7080,800
Jun 10, 201949.0649.7548.7648.9848.9865,200
Jun 07, 201949.0149.1148.3849.0649.0684,900
Jun 06, 201948.2349.6548.1248.7948.7992,100
Jun 05, 201948.0248.4847.5647.8947.89100,100
Jun 04, 201948.5748.5747.7847.9947.99123,400
Jun 03, 201948.7549.1447.2748.0048.00127,900
May 31, 201947.1349.6146.8948.7548.75206,800
May 30, 201949.5150.1547.8748.0048.00237,000
May 29, 201949.0150.7548.2349.7649.76201,800
May 28, 201950.0051.3349.1649.3549.35424,500
May 24, 201944.9950.9944.9949.7049.70370,500
May 23, 201942.7944.3142.7944.2044.20160,800
May 22, 201942.9143.3141.4043.1643.1677,300
May 21, 201941.5443.9041.5443.0243.02107,700
May 20, 201940.9341.9740.6441.5041.5026,000
May 17, 201941.1841.9141.0041.2641.2636,300
May 16, 201940.9841.9040.8141.5241.5236,700
May 15, 201940.0841.0040.0540.8940.8939,900
May 14, 201940.1341.0040.1340.4540.4534,800
May 13, 201939.2440.3839.0639.9039.9050,600
May 10, 201939.8140.7839.6639.9539.9554,600
May 09, 201940.0740.8739.4040.0040.0054,600
May 08, 201939.6940.7039.4540.5940.5944,900
May 07, 201939.3740.3039.1539.6839.6864,300
May 06, 201939.5640.5139.4839.8539.8524,000
May 03, 201939.9041.4539.9040.5240.5261,100
May 02, 201939.5340.3339.0539.5339.5335,300
May 01, 201939.6940.7239.5539.7639.7632,900
Apr 30, 201939.0540.1838.1339.8039.8048,800
Apr 29, 201938.5939.1838.4139.0939.0922,500
Apr 26, 201937.9938.9737.7838.7238.7228,500
Apr 25, 201938.4738.4737.8538.2538.2532,200
Apr 24, 201938.8738.9038.3338.6638.6627,500
Apr 23, 201937.8939.6637.6938.8838.8862,200
Apr 22, 201936.8937.8336.8937.6137.6140,100
Apr 18, 201936.6637.3136.6037.0137.0154,700
Apr 17, 201936.3437.0335.9036.8036.8052,100
Apr 16, 201935.8436.5235.5036.1736.1720,000
Apr 15, 201935.8936.1235.5035.7135.7133,800
Apr 12, 201934.9737.0234.7036.0636.0656,900
Apr 11, 201934.9535.4533.8734.6734.6732,200
Apr 10, 201934.2935.1033.1434.8534.8544,600
Apr 09, 201934.9034.9033.9233.9833.9839,400
Apr 08, 201935.0036.3334.2034.7134.7133,000
Apr 05, 201934.4836.3634.4834.9734.9728,700
Apr 04, 201935.0335.3534.3634.8534.8532,100
Apr 03, 201935.8336.6434.1135.0235.0232,700
Apr 02, 201936.3636.9734.5535.4235.4260,600
Apr 01, 201935.5337.0834.8836.5636.5663,500
Mar 29, 201933.8235.5633.1535.1635.16107,900
Mar 28, 201933.9434.2733.5333.6833.6835,900
Mar 27, 201935.2135.3033.6533.9433.9474,900
Mar 26, 201934.4135.3034.2535.1835.1865,500
Mar 25, 201935.3435.4433.6034.3834.38110,200
Mar 22, 201937.8837.8834.9835.3435.34116,700
Mar 21, 201938.7939.6038.0038.2638.2648,000
Mar 20, 201938.9639.5136.7339.0239.02147,000
Mar 19, 201939.7040.5038.9939.2539.2542,800
Mar 18, 201938.7839.9038.3239.6339.6351,000
Mar 15, 201939.4939.5636.6638.7638.76168,500
Mar 14, 201940.1440.1438.9939.1539.1556,400
Mar 13, 201937.7142.0037.1040.1240.12263,900
Mar 12, 201937.7738.3237.0037.7337.73174,800
Mar 11, 201937.0338.0636.5737.8137.8167,700
Mar 08, 201937.4837.6736.8937.0237.0243,400
Mar 07, 201938.1638.5336.7037.6837.68182,400
Mar 06, 201939.0039.2336.9038.1638.1640,100
Mar 05, 201938.2438.9937.7738.7038.70169,100
Mar 04, 201939.0639.1537.5938.4238.4234,600
Mar 01, 201939.5139.7638.5238.8238.8232,100
Feb 28, 201939.8940.1338.1139.2839.28223,900
Feb 27, 201939.6640.5538.5339.9539.9591,400
Feb 26, 201942.6742.6739.1939.6539.65133,300
Feb 25, 201945.0045.9942.5042.6742.67153,200
Feb 22, 201946.8048.3944.3045.5045.50248,500
Feb 21, 201942.3542.3538.6042.0342.0379,900
Feb 20, 201943.6143.8741.1941.4941.4966,600
Feb 19, 201943.5245.2542.3643.6343.63125,100
Feb 15, 201942.4143.6742.0043.2743.2732,900
Feb 14, 201941.4743.6341.2842.0842.0828,100
Feb 13, 201942.1443.1741.1341.7241.7232,900
Feb 12, 201942.2142.8341.6642.1442.1440,700
Feb 11, 201940.6142.4540.6141.8041.8013,900
Feb 08, 201940.0542.4439.7340.3540.3530,200
Feb 07, 201940.5742.1040.0040.6140.6124,700
Feb 06, 201941.6541.9240.2140.9540.9536,100
Feb 05, 201940.1442.0039.3241.8641.8635,800
Feb 04, 201940.2640.2635.5739.9939.9919,200
Feb 01, 201940.3440.9239.5340.2240.2213,600
Jan 31, 201938.8440.3538.5640.3440.3424,000
Jan 30, 201938.9038.9837.9638.8838.8825,400
Jan 29, 201939.4939.5538.1738.4638.4611,600
Jan 28, 201939.1739.6938.5139.4939.4938,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...