POWERWAVE TECHNOLOGIES Historical Stock Price

Below is the stock price history for Powerwave Technologies PWAV. Data is recorded each day for the historical open, high, low, close and volume. The Powerwave Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Powerwave Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2013-01-29 0.075 0.084 0.06 0.0604 438,613
2013-01-28 0.2701 0.30 0.0572 0.08 986,544
2013-01-25 0.313 0.313 0.313 0.313 7,806
2013-01-24 0.3111 0.315 0.3095 0.3124 2,218
2013-01-23 0.32 0.33 0.32 0.32 9,031
2013-01-22 0.3201 0.3295 0.3197 0.3201 6,900
2013-01-18 0.326 0.33 0.326 0.33 14,500
2013-01-17 0.3215 0.3301 0.3121 0.3301 7,111
2013-01-16 0.3398 0.34 0.3398 0.34 1,301
2013-01-15 0.3499 0.35 0.3499 0.35 3,288
2013-01-14 0.3501 0.36 0.33 0.3405 5,351
2013-01-11 0.3397 0.355 0.3397 0.3548 7,905
2013-01-10 0.33 0.36 0.33 0.3399 10,522
2013-01-09 0.31 0.368 0.3066 0.368 62,331
2013-01-08 0.30 0.30 0.29 0.29 5,816
2013-01-07 0.29 0.2956 0.2725 0.2956 2,426
2013-01-04 0.2995 0.31 0.2922 0.2962 17,587
2013-01-03 0.3001 0.3084 0.285 0.2999 10,801
2013-01-02 0.3149 0.3149 0.295 0.30 3,861
2012-12-31 0.2977 0.299 0.2852 0.2961 4,970
2012-12-28 0.3092 0.3092 0.2998 0.30 2,665
2012-12-27 0.315 0.315 0.2994 0.3001 9,335
2012-12-26 0.3366 0.3366 0.31 0.31 11,000
2012-12-24 0.33 0.3398 0.33 0.3395 400
2012-12-21 0.3301 0.339 0.3118 0.339 13,262
2012-12-20 0.29 0.3397 0.29 0.3395 27,532
2012-12-19 0.264 0.28 0.264 0.275 4,620
2012-12-18 0.27 0.27 0.2628 0.27 1,731
2012-12-17 0.273 0.2795 0.2681 0.273 4,478
2012-12-14 0.29 0.2984 0.2801 0.285 1,180

» More Powerwave Technologies Stock Price History

To see other companies like Powerwave Technologies (PWAV), view our stock market today for news, and other data.