Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| WAVX Historical Stock Prices |
| Preferred Stock Newsletter |
| WAVX Options Chain |
| Stock Message Boards |
WAVX (WAVX) has the following price history information. Looking back at WAVX historical stock prices for the last five trading days, on February 03, 2016, WAVX opened at $0.08, traded as high as $0.12 and as low as $0.08, and closed at $0.11. Trading volume was a total of 831.50K shares. On February 04, 2016, WAVX opened at $0.13, traded as high as $0.14 and as low as $0.11, and closed at $0.11. Trading volume was a total of 391.50K shares. On February 05, 2016, WAVX opened at $0.12, traded as high as $0.13 and as low as $0.08, and closed at $0.09. Trading volume was a total of 282.60K shares. On February 08, 2016, WAVX opened at $0.09, traded as high as $0.10 and as low as $0.08, and closed at $0.08. Trading volume was a total of 163.50K shares. On February 09, 2016, WAVX opened at $0.08, traded as high as $0.09 and as low as $0.07, and closed at $0.07. Trading volume was a total of 119.90K shares.
WAVX Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into WAVX shares, starting with a $10,000 purchase of WAVX, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/28/2014 | |
| End date: | 02/09/2016 | |
| Start price/share: | $11.70 | |
| End price/share: | $0.07 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -99.40% | |
| Average Annual Total Return: | -94.31% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $59.74 | |
| Years: | 1.79 | |
 | |||||
| WAVX Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 02/03/2016 | $0.08 | $0.12 | $0.08 | $0.11 | 831.50K |
| 02/04/2016 | $0.13 | $0.14 | $0.11 | $0.11 | 391.50K |
| 02/05/2016 | $0.12 | $0.13 | $0.08 | $0.09 | 282.60K |
| 02/08/2016 | $0.09 | $0.10 | $0.08 | $0.08 | 163.50K |
| 02/09/2016 | $0.08 | $0.09 | $0.07 | $0.07 | 119.90K |
|
| About WAVX |
| Wave Systems develops, produces and markets products for hardware-based digital security, including security applications. Co.'s products are designed to solve digital security issues such as identity theft, fraudulent transactions, virus attacks, unauthorized access to restricted networks and other security problems that users of computer systems generally encounter. Co. provides centralized remote management of its products in both on-premise and cloud platforms. For on-premise configurations, EMBASSY Remote Administration Server (ERAS) hosts Co.'s Virtual Smart Card 2.0, Trusted Platform Module (TPM) Management, self-encrypting drives (SEDs) Management and BitLocker Management products. |
| WAVX Historical Closing Prices | |
| Date | Close |
| 02/03/2016 | $0.11 |
| 02/04/2016 | $0.11 |
| 02/05/2016 | $0.09 |
| 02/08/2016 | $0.08 |
| 02/09/2016 | $0.07 |
| Technology Historical Prices |
| WAVX is categorized under the Technology sector; below are some other companies in the same sector:
WBMD Historical Stock Prices
|
Free WAVX Email Alerts:
WAVX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.