Historical Prices for Wave Systems Corp. (WAVX)

Historical Prices for Wave Systems Corp.
Date Open High Low Close Volume Adj. Close
Jul 28, 2014 1.38 1.38 1.26 1.32 784598 1.32
Jul 25, 2014 1.4 1.41 1.36 1.365 323780 1.365
Jul 24, 2014 1.41 1.43 1.39 1.42 254972 1.42
Jul 23, 2014 1.48 1.4931 1.38 1.41 428524 1.41
Jul 22, 2014 1.51 1.55 1.47 1.4701 580015 1.4701
Jul 21, 2014 1.52 1.55 1.46 1.5 380162 1.5
Jul 18, 2014 1.48 1.545 1.48 1.51 394643 1.51
Jul 17, 2014 1.6 1.6 1.43 1.48 761192 1.48
Jul 16, 2014 1.56 1.66 1.55 1.6 1881333 1.6
Jul 15, 2014 1.46 1.62 1.46 1.56 2451728 1.56
Jul 14, 2014 1.45 1.51 1.43 1.48 673559 1.48
Jul 11, 2014 1.41 1.53 1.4 1.43 1737252 1.43
Jul 10, 2014 1.4 1.44 1.35 1.43 744215 1.43
Jul 09, 2014 1.4 1.4 1.36 1.39 237680 1.39
Jul 08, 2014 1.44 1.45 1.35 1.4 1271332 1.4
Jul 07, 2014 1.42 1.48 1.38 1.45 1108141 1.45
Jul 03, 2014 1.41 1.42 1.38 1.41 284489 1.41
Jul 02, 2014 1.38 1.45 1.38 1.41 594239 1.41
Jul 01, 2014 1.41 1.42 1.37 1.38 491322 1.38
Jun 30, 2014 1.4 1.49 1.36 1.41 846432 1.41