Change: Up 0.062 (+0.39%)
WAVX - WAVE SYSTEMS CORP CL A
Exchange: OTC issue
Delay: at least 15 minutes
Last Price: 15 7/8 at 15:58 EDT
Change: Up 0.062 (+0.39%)
High: 16 3/8 at 9:31 EDT
Low: 15 5/8 at 15:02 EDT
Open: 16.188
Previous Close: 15.813 on 6/24
Volume: 349,200
30-Day Avg. Volume: 576,000
Shares Outstanding: 34,577,000
Market Cap.: 548,909,875
Currency Units: US Dollar
WAVE SYSTEMS CORP
Prices Available: 09/01/94 through 06/25/99
Ticker: WAVX
Date Volume High/Ask Low/Bid Close
-------- ---------- ---------- ---------- ----------
07/02/98 676,500 4 3 5/8 3 11/16
07/10/98 1,280,000 3 7/8 3 7/16 3 7/8
07/17/98 1,451,600 4 1/2 3 13/16 4 1/16
07/24/98 1,780,700 4 9/16 4 1/8 4 7/16
07/31/98 1,164,500 4 7/16 3 11/16 4
08/07/98 778,300 4 3 5/8 3 11/16
08/14/98 946,700 4 1/4 2 11/16 4 3/16
08/21/98 1,154,100 4 7/16 3 3/4 4 1/4
08/28/98 1,213,100 4 3/8 3 3/4 3 13/16
09/04/98 1,107,800 4 3 5/16 3 5/8
09/11/98 629,600 4 5/16 3 11/16 4 1/16
09/18/98 610,900 4 5/16 3 3/4 3 7/8
09/25/98 796,500 4 3/16 3 3/4 3 7/8
10/02/98 2,214,000 3 13/16 2 1/4 3 1/16
10/09/98 794,300 3 1/8 2 1/2 2 15/16
10/16/98 701,700 3 5/16 2 15/16 3 1/16
10/23/98 1,541,400 4 2 7/16 3 5/8
10/30/98 3,823,900 5 1/16 3 7/16 4 1/16
11/06/98 729,400 4 1/4 3 5/8 3 3/4
11/13/98 1,147,500 4 1/16 3 5/8 3 7/8
11/20/98 809,800 3 7/8 3.04 3 1/8
11/27/98 747,800 3 3/4 3 3 3/4
12/04/98 1,554,500 5 3.54 4 1/16
12/11/98 686,200 4 3/8 3 5/8 3 15/16
12/18/98 840,900 3 7/8 3 1/2 3 3/4
12/24/98 455,100 3 13/16 3 1/2 3 5/8
12/31/98 819,600 4 3 9/16 3 3/4
01/08/99 1,329,000 4 3/4 3 3/4 4
01/15/99 902,000 4 1/8 3 3/4 4
01/22/99 2,815,800 5 1/16 3.98 5
01/29/99 8,351,000 8 7/8 5 5/16 8 3/8
02/05/99 8,775,400 14 8 13/16 9 13/16
02/12/99 2,981,100 10 5/8 7 1/2 10 3/16
02/19/99 1,221,200 10 7/8 8 1/16 9 1/4
02/26/99 1,281,400 10 7/16 9 3/8 10 1/8
03/05/99 2,583,800 12 9/16 10 3/16 11 9/16
03/12/99 2,563,100 12 5/8 11 1/16 12
03/19/99 3,107,900 16 1/4 12 14 1/2
03/26/99 2,852,400 17 3/16 13 11/16 16 5/8
04/01/99 6,628,500 29 17 1/16 23 1/2
04/09/99 5,345,400 26 1/4 15 1/2 23 3/4
04/16/99 2,491,100 27 3/4 21 3/8 23 15/16
04/23/99 1,845,600 25 1/4 19 7/8 21 3/4
04/30/99 1,325,800 23 1/2 21 1/2 23 1/8
05/07/99 1,432,100 23 3/4 19 1/2 20
05/14/99 1,223,800 23 19 1/4 19 5/8
05/21/99 5,430,300 19 7/16 12 18 15/16
05/28/99 5,978,100 27 1/4 19 1/2 23 15/16
06/04/99 3,400,800 23 9/16 16 1/8 17 11/16
06/11/99 1,999,400 19 11/16 17 3/16 17 9/16
06/18/99 2,911,300 19 5/8 14 1/8 18 1/16
06/25/99 2,273,200 18 3/4 15 1/4 15 7/8 |
