WaveDancer, Inc. - Price History
Monthly price history for WAVD (WaveDancer, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.30 | $2.30 |
| April 2024 | $2.77 | $2.77 |
| March 2024 | $3.46 | $3.46 |
| February 2024 | $2.12 | $2.12 |
| January 2024 | $2.03 | $2.03 |
| December 2023 | $1.69 | $1.69 |
| November 2023 | $2.51 | $2.51 |
| October 2023 | $1.64 | $1.64 |
| September 2023 | $2.60 | $0.26 |
| August 2023 | $3.20 | $0.32 |
| July 2023 | $2.90 | $0.29 |
| June 2023 | $3.10 | $0.31 |
| May 2023 | $3.70 | $0.37 |
| April 2023 | $4.50 | $0.45 |
| March 2023 | $2.90 | $0.29 |
| February 2023 | $7.70 | $0.77 |
| January 2023 | $5.80 | $0.58 |
| December 2022 | $4.80 | $0.48 |
| November 2022 | $5.90 | $0.59 |
| October 2022 | $9.10 | $0.91 |
| September 2022 | $9.60 | $0.96 |
| August 2022 | $11 | $1.10 |
| July 2022 | $14.60 | $1.46 |
| June 2022 | $13.40 | $1.34 |
| May 2022 | $25.50 | $2.55 |
| April 2022 | $47.50 | $4.75 |
| March 2022 | $52.80 | $5.28 |
| February 2022 | $41.40 | $4.14 |
| January 2022 | $41.80 | $4.18 |
| December 2021 | $49.50 | $4.95 |
| November 2021 | $28.50 | $2.85 |
| October 2021 | $34.50 | $3.45 |
| September 2021 | $29.40 | $2.94 |
| August 2021 | $30.60 | $3.06 |
| July 2021 | $27 | $2.70 |
| June 2021 | $31.40 | $3.14 |
| May 2021 | $25 | $2.50 |
| April 2021 | $26.30 | $2.63 |
| March 2021 | $29 | $2.90 |
| February 2021 | $19 | $1.90 |
| January 2021 | $17.50 | $1.75 |
| December 2020 | $14.50 | $1.45 |
| November 2020 | $10.60 | $1.06 |
| October 2020 | $7 | $0.70 |
| September 2020 | $6.40 | $0.64 |
| August 2020 | $6.50 | $0.65 |
| July 2020 | $1.80 | $0.18 |
| June 2020 | $2.10 | $0.21 |
| May 2020 | $1.40 | $0.14 |
| April 2020 | $1.50 | $0.15 |
| March 2020 | $1 | $0.10 |
| February 2020 | $1.30 | $0.13 |
| January 2020 | $1.30 | $0.13 |
| December 2019 | $1.30 | $0.13 |
| November 2019 | $1.40 | $0.14 |
| October 2019 | $1 | $0.10 |
| September 2019 | $1.70 | $0.17 |
| August 2019 | $1.70 | $0.17 |
| July 2019 | $2 | $0.20 |
| June 2019 | $2 | $0.20 |
| May 2019 | $2.20 | $0.22 |
| April 2019 | $2.10 | $0.21 |
| March 2019 | $2.20 | $0.22 |
| February 2019 | $2.20 | $0.22 |
| January 2019 | $2.20 | $0.22 |
| December 2018 | $1.40 | $0.14 |
| November 2018 | $1.70 | $0.17 |
| October 2018 | $2.30 | $0.23 |
| September 2018 | $2.50 | $0.25 |
| August 2018 | $2.50 | $0.25 |
| July 2018 | $2.70 | $0.27 |
| June 2018 | $3.60 | $0.36 |
| May 2018 | $3.10 | $0.31 |
| April 2018 | $4.10 | $0.41 |
| March 2018 | $4.60 | $0.46 |
| February 2018 | $3.90 | $0.39 |
| January 2018 | $4.70 | $0.47 |
| December 2017 | $4.20 | $0.42 |
| November 2017 | $3.30 | $0.33 |
| October 2017 | $2.50 | $0.25 |
| September 2017 | $2.30 | $0.23 |
| August 2017 | $2.90 | $0.29 |
| July 2017 | $2.90 | $0.29 |
| June 2017 | $3 | $0.30 |
| May 2017 | $2.80 | $0.28 |
| April 2017 | $1.80 | $0.18 |
| March 2017 | $2 | $0.20 |
| February 2017 | $2.20 | $0.22 |
| January 2017 | $1.40 | $0.14 |
| December 2016 | $1.20 | $0.12 |
| November 2016 | $1.50 | $0.15 |
| October 2016 | $1.50 | $0.15 |
| September 2016 | $1.50 | $0.15 |
| August 2016 | $1.50 | $0.15 |
| July 2016 | $1.60 | $0.16 |
| June 2016 | $1.80 | $0.18 |
| May 2016 | $1.40 | $0.14 |
| April 2016 | $1.40 | $0.14 |
| March 2016 | $1.60 | $0.16 |
| February 2016 | $1.30 | $0.13 |
| January 2016 | $1.30 | $0.13 |
| December 2015 | $1.30 | $0.13 |
| November 2015 | $1.40 | $0.14 |
| October 2015 | $1.50 | $0.15 |
| September 2015 | $1.70 | $0.17 |
| August 2015 | $1.70 | $0.17 |
| July 2015 | $1.70 | $0.17 |
| June 2015 | $1.80 | $0.18 |
| May 2015 | $1.80 | $0.18 |
| April 2015 | $2.10 | $0.21 |
| March 2015 | $2.10 | $0.21 |
| February 2015 | $2 | $0.20 |
| January 2015 | $2 | $0.20 |
| December 2014 | $1.90 | $0.19 |
| November 2014 | $1.80 | $0.18 |
| October 2014 | $1.50 | $0.15 |
| September 2014 | $1.70 | $0.17 |
| August 2014 | $2 | $0.20 |
| July 2014 | $2.30 | $0.23 |
| June 2014 | $2.30 | $0.23 |
| May 2014 | $2.10 | $0.21 |
| April 2014 | $2.80 | $0.28 |
| March 2014 | $2.40 | $0.24 |
| February 2014 | $2.20 | $0.22 |
| January 2014 | $2 | $0.20 |
| December 2013 | $1.70 | $0.17 |
| November 2013 | $1.80 | $0.18 |
| October 2013 | $1.60 | $0.16 |
| September 2013 | $1.50 | $0.15 |
| August 2013 | $1.50 | $0.15 |
| July 2013 | $1.60 | $0.16 |
| June 2013 | $1.70 | $0.17 |
| May 2013 | $1.70 | $0.17 |
| April 2013 | $1.70 | $0.17 |
| March 2013 | $1.50 | $0.15 |
| February 2013 | $1.60 | $0.16 |
| January 2013 | $1.50 | $0.15 |
| December 2012 | $1.50 | $0.15 |
| November 2012 | $1.50 | $0.15 |
| October 2012 | $1.40 | $0.14 |
| September 2012 | $1.50 | $0.15 |
| August 2012 | $1.70 | $0.17 |
| July 2012 | $1.40 | $0.14 |
| June 2012 | $1.50 | $0.15 |
| May 2012 | $1.50 | $0.15 |
| April 2012 | $1.50 | $0.15 |
| March 2012 | $1.50 | $0.15 |
| February 2012 | $1.50 | $0.15 |
| January 2012 | $1.70 | $0.17 |
| December 2011 | $1.70 | $0.17 |
| November 2011 | $1.60 | $0.16 |
| October 2011 | $1.70 | $0.17 |
| September 2011 | $1.80 | $0.18 |
| August 2011 | $1.70 | $0.17 |
| July 2011 | $2.20 | $0.22 |
| June 2011 | $1.90 | $0.19 |
| May 2011 | $1.60 | $0.16 |
| April 2011 | $1.60 | $0.16 |
| March 2011 | $1.50 | $0.15 |
| February 2011 | $1.60 | $0.16 |
| January 2011 | $1.50 | $0.15 |
| December 2010 | $1.50 | $0.15 |
| November 2010 | $1.30 | $0.13 |
| October 2010 | $1.80 | $0.18 |
| September 2010 | $2 | $0.20 |
| August 2010 | $1.80 | $0.18 |
| July 2010 | $2.40 | $0.24 |
| June 2010 | $2.50 | $0.25 |
| May 2010 | $2.30 | $0.23 |
| April 2010 | $2 | $0.20 |
| March 2010 | $1.80 | $0.18 |
| February 2010 | $1.90 | $0.19 |
| January 2010 | $1.70 | $0.17 |
| December 2009 | $1.90 | $0.19 |
| November 2009 | $1.80 | $0.18 |
| October 2009 | $1.30 | $0.13 |
| September 2009 | $1.60 | $0.16 |
| August 2009 | $1.80 | $0.18 |
| July 2009 | $1.20 | $0.12 |
| June 2009 | $1 | $0.10 |
| May 2009 | $0.80 | $0.08 |
| April 2009 | $0.90 | $0.09 |
| March 2009 | $0.80 | $0.08 |
| February 2009 | $0.60 | $0.06 |
| January 2009 | $0.70 | $0.07 |
| December 2008 | $0.80 | $0.08 |
| November 2008 | $0.60 | $0.06 |
| October 2008 | $0.80 | $0.08 |
| September 2008 | $1.40 | $0.14 |
| August 2008 | $1.50 | $0.15 |
| July 2008 | $1.70 | $0.17 |
| June 2008 | $1.60 | $0.16 |
| May 2008 | $1.60 | $0.16 |
| April 2008 | $2.80 | $0.28 |
| March 2008 | $2.90 | $0.29 |
| February 2008 | $3.10 | $0.31 |
| January 2008 | $3 | $0.30 |
| December 2007 | $3.40 | $0.34 |
| November 2007 | $3.30 | $0.33 |
| October 2007 | $3.90 | $0.39 |
| September 2007 | $4.30 | $0.43 |
| August 2007 | $4.20 | $0.42 |
| July 2007 | $4.60 | $0.46 |
| June 2007 | $4.10 | $0.41 |
| May 2007 | $4 | $0.40 |
| April 2007 | $4 | $0.40 |
| March 2007 | $4.30 | $0.43 |
| February 2007 | $4.40 | $0.44 |
| January 2007 | $4.30 | $0.43 |
| December 2006 | $4 | $0.40 |
| November 2006 | $3.90 | $0.39 |
| October 2006 | $4.20 | $0.42 |
| September 2006 | $4.90 | $0.49 |
| August 2006 | $4.30 | $0.43 |
| July 2006 | $5.10 | $0.51 |
| June 2006 | $5.40 | $0.54 |
| May 2006 | $5.50 | $0.55 |
| April 2006 | $6.50 | $0.65 |
| March 2006 | $7 | $0.70 |
| February 2006 | $7.60 | $0.76 |
| January 2006 | $7 | $0.70 |
| December 2005 | $6.90 | $0.69 |
| November 2005 | $7.40 | $0.74 |
| October 2005 | $5 | $0.50 |
| September 2005 | $4.90 | $0.49 |
| August 2005 | $5 | $0.50 |
| July 2005 | $3.90 | $0.39 |
| June 2005 | $4.30 | $0.43 |
| May 2005 | $4.30 | $0.43 |
| April 2005 | $5.70 | $0.57 |
| March 2005 | $5 | $0.50 |
| February 2005 | $3.50 | $0.35 |
| January 2005 | $3.40 | $0.34 |
| December 2004 | $4 | $0.40 |
| November 2004 | $3.50 | $0.35 |
| October 2004 | $2.90 | $0.29 |
| September 2004 | $3.20 | $0.32 |
| August 2004 | $3.70 | $0.37 |
| July 2004 | $4.70 | $0.47 |
| June 2004 | $4.60 | $0.46 |
| May 2004 | $4.40 | $0.44 |
| April 2004 | $4.20 | $0.42 |
| March 2004 | $3.50 | $0.35 |
| February 2004 | $3.10 | $0.31 |
| January 2004 | $2.70 | $0.27 |
| December 2003 | $2 | $0.20 |
| November 2003 | $2.20 | $0.22 |
| October 2003 | $2.90 | $0.29 |
| September 2003 | $1.80 | $0.18 |
| August 2003 | $1.30 | $0.13 |
| July 2003 | $1.70 | $0.17 |
| June 2003 | $1.60 | $0.16 |
| May 2003 | $2.80 | $0.28 |
| April 2003 | $1.80 | $0.18 |
| March 2003 | $1.70 | $0.17 |
| February 2003 | $1.60 | $0.16 |
| January 2003 | $1.20 | $0.12 |
| December 2002 | $1.20 | $0.12 |
| November 2002 | $1.60 | $0.16 |
| October 2002 | $1.30 | $0.13 |
| September 2002 | $1.40 | $0.14 |
| August 2002 | $2.20 | $0.22 |
| July 2002 | $3 | $0.30 |
| June 2002 | $4 | $0.40 |
| May 2002 | $5 | $0.50 |
| April 2002 | $4.10 | $0.41 |
| March 2002 | $4.10 | $0.41 |
| February 2002 | $4.20 | $0.42 |
| January 2002 | $5.10 | $0.51 |
| December 2001 | $5.50 | $0.55 |
| November 2001 | $2 | $0.20 |
| October 2001 | $2.40 | $0.24 |
| September 2001 | $1.50 | $0.15 |
| August 2001 | $2 | $0.20 |
| July 2001 | $3.30 | $0.33 |
| June 2001 | $2.50 | $0.25 |
| May 2001 | $5 | $0.50 |
| April 2001 | $6 | $0.60 |
| March 2001 | $2.50 | $0.25 |
| February 2001 | $1.56 | $0.16 |
| January 2001 | $1.25 | $0.12 |
| December 2000 | $0.94 | $0.09 |
| November 2000 | $1.25 | $0.12 |
| October 2000 | $1.56 | $0.16 |
| September 2000 | $4.38 | $0.44 |
| August 2000 | $3.12 | $0.31 |
| July 2000 | $4.06 | $0.41 |
| June 2000 | $5.47 | $0.55 |
| May 2000 | $4.69 | $0.47 |
| April 2000 | $4.38 | $0.44 |
| March 2000 | $8.44 | $0.84 |
| February 2000 | $7.81 | $0.78 |
| January 2000 | $7.50 | $0.75 |
| December 1999 | $8.44 | $0.84 |
| November 1999 | $5.94 | $0.59 |
| October 1999 | $5.94 | $0.59 |
| September 1999 | $2.81 | $0.28 |
| August 1999 | $1.88 | $0.19 |
| July 1999 | $5.62 | $0.56 |
| June 1999 | $5 | $0.50 |
| May 1999 | $6.25 | $0.62 |
| April 1999 | $7.19 | $0.72 |
| March 1999 | $6.88 | $0.69 |
| February 1999 | $10 | $1 |
| January 1999 | $8.75 | $0.88 |
| December 1998 | $15 | $1.50 |
| November 1998 | $15 | $1.50 |
| October 1998 | $20 | $2 |
| September 1998 | $17.50 | $1.75 |
| August 1998 | $27.50 | $2.75 |
| July 1998 | $70.31 | $7.03 |
| June 1998 | $141.25 | $14.12 |
| May 1998 | $138.75 | $13.88 |
| April 1998 | $116.25 | $11.62 |
| March 1998 | $148.75 | $14.88 |
| February 1998 | $160 | $16 |
| January 1998 | $192.50 | $19.25 |
| December 1997 | $140 | $14 |
| November 1997 | $155 | $15.50 |
| October 1997 | $160 | $16 |
| September 1997 | $205 | $20.50 |
| August 1997 | $282.50 | $28.25 |
| July 1997 | $266.25 | $26.62 |
| June 1997 | $263.75 | $26.38 |
| May 1997 | $225 | $22.50 |
| April 1997 | $180 | $18 |
| March 1997 | $194.17 | $58.25 |
| February 1997 | $166.67 | $50 |
| January 1997 | $126.67 | $38 |
| December 1996 | $70 | $63 |
| November 1996 | $34.44 | $31 |
| October 1996 | $16.39 | $14.75 |
| September 1996 | $5 | $4.50 |
| August 1996 | $5.28 | $4.75 |
| July 1996 | $4.58 | $4.12 |
| June 1996 | $4.44 | $4 |
| May 1996 | $5.28 | $4.75 |
| April 1996 | $4.44 | $4 |
| March 1996 | $4.44 | $4 |
| February 1996 | $4.44 | $4 |
| January 1996 | $4.44 | $4 |
| December 1995 | $4.44 | $4 |
| November 1995 | $4.44 | $4 |
| October 1995 | $4.44 | $4 |
| September 1995 | $4.44 | $4 |
| August 1995 | $4.44 | $4 |
| July 1995 | $4.44 | $4 |
| June 1995 | $4.44 | $4 |
| May 1995 | $4.44 | $4 |
| April 1995 | $4.58 | $4.12 |
| March 1995 | $4.44 | $4 |
| February 1995 | $4.44 | $4 |
| January 1995 | $4.44 | $4 |
| December 1994 | $4.44 | $4 |
| November 1994 | $4.44 | $4 |
| October 1994 | $4.44 | $4 |
| September 1994 | $4.44 | $4 |
| August 1994 | $4.58 | $4.12 |
| July 1994 | $4.44 | $4 |
| June 1994 | $4.44 | $4 |
| May 1994 | $4.44 | $4 |
| April 1994 | $4.72 | $4.25 |
WAVD
Price: $2.30
52 week price:
Earnings Per Share: -0.87 USD
P/E Ratio: -0.30
Exchange: NCM
Sector: Technology
Industry: Information Technology Services
Volume: 62100
Market Capitalization: 5.7 million