Skip to main content

Eco Wave Power Global Ab ADR (NQ: WAVE )

2.980 -0.420 (-12.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 4.530 4.800 3.990 4.692 56,111 +0.19(+4.26%)
Jul 28, 2022 4.350 4.500 4.300 4.500 5,830 +0.15(+3.45%)
Jul 27, 2022 4.290 4.570 4.290 4.350 10,383 +0.00(+0.00%)
Jul 26, 2022 4.420 4.420 4.260 4.350 4,233 +0.00(+0.03%)
Jul 25, 2022 4.590 4.590 4.349 4.349 3,255 -0.11(-2.48%)
Jul 22, 2022 4.600 4.640 4.400 4.460 7,073 -0.00(-0.01%)
Jul 21, 2022 4.360 4.620 4.360 4.460 5,696 -0.08(-1.85%)
Jul 20, 2022 4.400 4.681 4.380 4.544 28,765 +0.19(+4.34%)
Jul 19, 2022 4.341 4.355 4.260 4.355 9,625 +0.03(+0.58%)
Jul 18, 2022 4.490 4.500 4.330 4.330 5,195 -0.04(-0.80%)
Jul 15, 2022 4.490 4.490 4.330 4.365 10,057 -0.05(-1.13%)
Jul 14, 2022 4.430 4.468 4.330 4.415 4,402 -0.08(-1.89%)
Jul 13, 2022 4.440 4.500 4.390 4.500 4,179 +0.08(+1.81%)
Jul 12, 2022 4.510 4.513 4.348 4.420 1,820 +0.04(+0.91%)
Jul 11, 2022 4.290 4.430 4.200 4.380 8,594 +0.28(+6.83%)
Jul 08, 2022 4.450 4.560 4.100 4.100 21,215 -0.46(-10.09%)
Jul 07, 2022 4.880 4.880 4.500 4.560 16,480 -0.16(-3.39%)
Jul 06, 2022 4.744 4.910 4.512 4.720 28,039 +0.32(+7.27%)
Jul 05, 2022 4.440 4.470 4.330 4.400 4,487 -0.01(-0.23%)
Jul 01, 2022 4.560 4.560 4.250 4.410 3,440 +0.17(+4.01%)
Jun 30, 2022 4.560 4.560 4.150 4.240 10,641 -0.02(-0.43%)
Jun 29, 2022 4.310 4.460 4.150 4.258 22,966 -0.16(-3.66%)
Jun 28, 2022 4.380 4.800 4.300 4.420 16,995 +0.20(+4.74%)
Jun 27, 2022 4.200 4.270 4.020 4.220 6,342 +0.13(+3.18%)
Jun 24, 2022 4.360 4.365 4.060 4.090 18,520 -0.23(-5.32%)
Jun 23, 2022 4.350 4.460 4.200 4.320 12,133 +0.03(+0.70%)
Jun 22, 2022 4.110 4.320 4.110 4.290 11,241 +0.16(+3.87%)
Jun 21, 2022 3.750 4.160 3.740 4.130 12,383 +0.40(+10.72%)
Jun 17, 2022 3.680 3.740 3.600 3.730 5,845 +0.02(+0.54%)
Jun 16, 2022 3.700 3.710 3.470 3.710 19,918 +0.02(+0.54%)
Jun 15, 2022 3.607 3.740 3.600 3.690 5,499 +0.10(+2.78%)
Jun 14, 2022 3.510 3.700 3.478 3.590 4,555 +0.09(+2.57%)
Jun 13, 2022 3.620 3.790 3.480 3.500 10,123 -0.24(-6.42%)
Jun 10, 2022 3.720 3.990 3.620 3.740 12,116 -0.08(-2.09%)
Jun 09, 2022 3.850 3.930 3.814 3.820 3,961 -0.11(-2.80%)
Jun 08, 2022 4.480 4.480 3.850 3.930 28,262 -0.45(-10.27%)
Jun 07, 2022 4.730 4.730 4.340 4.380 9,417 +0.07(+1.62%)
Jun 06, 2022 4.410 4.565 4.131 4.310 6,915 +0.11(+2.62%)
Jun 03, 2022 4.270 4.350 4.099 4.200 5,143 +0.11(+2.56%)
Jun 02, 2022 3.860 4.095 3.850 4.095 8,519 +0.25(+6.64%)
Jun 01, 2022 4.090 4.090 3.840 3.840 6,882 -0.16(-4.00%)
May 31, 2022 3.930 4.050 3.870 4.000 6,657 +0.06(+1.52%)
May 27, 2022 3.970 3.970 3.840 3.940 9,238 +0.00(+0.00%)
May 26, 2022 3.940 4.090 3.630 3.940 34,266 -0.02(-0.63%)
May 25, 2022 3.810 3.965 3.810 3.965 3,295 +0.21(+5.73%)
May 24, 2022 4.000 4.000 3.710 3.750 16,774 -0.25(-6.25%)
May 23, 2022 4.000 4.010 3.940 4.000 10,783 +0.05(+1.27%)
May 20, 2022 3.940 4.380 3.810 3.950 15,030 +0.15(+3.81%)
May 19, 2022 3.811 3.960 3.720 3.805 10,358 +0.30(+8.40%)
May 18, 2022 3.760 3.999 3.510 3.510 6,007 -0.29(-7.63%)
May 17, 2022 3.880 3.970 3.800 3.800 6,849 +0.08(+2.15%)
May 16, 2022 3.510 4.000 3.510 3.720 6,620 +0.28(+8.14%)
May 13, 2022 3.880 4.140 3.430 3.440 10,285 -0.11(-3.10%)
May 12, 2022 3.810 3.940 3.500 3.550 9,050 -0.26(-6.82%)
May 11, 2022 3.600 4.340 3.600 3.810 14,978 +0.31(+8.86%)
May 10, 2022 3.800 3.900 3.435 3.500 14,077 -0.30(-7.89%)
May 09, 2022 3.900 4.380 3.790 3.800 12,795 -0.10(-2.56%)
May 06, 2022 4.290 4.290 3.780 3.900 28,737 -0.40(-9.30%)
May 05, 2022 4.900 4.900 4.120 4.300 18,872 -0.51(-10.60%)
May 04, 2022 5.030 5.030 4.500 4.810 9,295 +0.30(+6.65%)
May 03, 2022 4.795 4.795 4.510 4.510 9,111 -0.35(-7.20%)
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.