Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • OPENWAVE SYS INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    OPENWAVE SYS INC ( OPWV ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 417776 2.8650 2.6999 2.7900 2.7100
    10/27/09 412248 2.8100 2.6400 2.7000 2.7300
    10/28/09 1115773 2.9400 2.6600 2.7400 2.7300
    10/29/09 1117616 2.8700 2.6900 2.7400 2.7500
    10/30/09 2070830 2.7100 2.2100 2.6400 2.2700
    11/02/09 1188458 2.3500 2.0400 2.2600 2.0600
    11/03/09 916068 2.1300 2.0100 2.0500 2.0700
    11/04/09 757367 2.2000 2.0300 2.1400 2.0300
    11/05/09 705804 2.1400 2.0200 2.0900 2.0500
    11/06/09 367994 2.1100 2.0200 2.0400 2.0700
    11/09/09 667776 2.1500 2.0500 2.0900 2.1500
    11/10/09 640368 2.2360 2.0900 2.1800 2.0900
    11/11/09 558900 2.1800 2.0801 2.1000 2.1000
    11/12/09 1893279 2.3200 2.0800 2.1000 2.2000
    11/13/09 1287409 2.3900 2.1600 2.2200 2.3700
    11/16/09 1224636 2.5000 2.3400 2.3400 2.4900
    11/17/09 1215907 2.6700 2.4500 2.5200 2.6600
    11/18/09 891735 2.6600 2.4600 2.6500 2.5500
    11/19/09 555140 2.5800 2.4000 2.5800 2.4300
    11/20/09 500082 2.5100 2.3700 2.4200 2.4000
    11/23/09 355828 2.5400 2.4200 2.4900 2.5000
    11/24/09 385865 2.5200 2.3700 2.5100 2.4300
    11/25/09 238128 2.4900 2.3900 2.4400 2.4400

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    OPENWAVE SYS INC ( OPWV ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 417776 2.8650 2.6999 2.7900 2.7100
    10/27/09 412248 2.8100 2.6400 2.7000 2.7300
    10/28/09 1115773 2.9400 2.6600 2.7400 2.7300
    10/29/09 1117616 2.8700 2.6900 2.7400 2.7500
    10/30/09 2070830 2.7100 2.2100 2.6400 2.2700
    11/02/09 1188458 2.3500 2.0400 2.2600 2.0600
    11/03/09 916068 2.1300 2.0100 2.0500 2.0700
    11/04/09 757367 2.2000 2.0300 2.1400 2.0300
    11/05/09 705804 2.1400 2.0200 2.0900 2.0500
    11/06/09 367994 2.1100 2.0200 2.0400 2.0700
    11/09/09 667776 2.1500 2.0500 2.0900 2.1500
    11/10/09 640368 2.2360 2.0900 2.1800 2.0900
    11/11/09 558900 2.1800 2.0801 2.1000 2.1000
    11/12/09 1893279 2.3200 2.0800 2.1000 2.2000
    11/13/09 1287409 2.3900 2.1600 2.2200 2.3700
    11/16/09 1224636 2.5000 2.3400 2.3400 2.4900
    11/17/09 1215907 2.6700 2.4500 2.5200 2.6600
    11/18/09 891735 2.6600 2.4600 2.6500 2.5500
    11/19/09 555140 2.5800 2.4000 2.5800 2.4300
    11/20/09 500082 2.5100 2.3700 2.4200 2.4000
    11/23/09 355828 2.5400 2.4200 2.4900 2.5000
    11/24/09 385865 2.5200 2.3700 2.5100 2.4300
    11/25/09 238128 2.4900 2.3900 2.4400 2.4400

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: OPWV

    Return

    as of November 26 2009
    1 Month -9.96%
    6 Month 22.00%
    YTD 275.38%
    1 Year 351.85%
    3 Year -72.18%
    5 Year -82.19%
    Calculate the value of

    or shares