Skip to main content

Shockwave Medical Inc (NQ: SWAV )

325.63 +3.02 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 216.00 218.92 214.06 216.83 335,435 +2.67(+1.25%)
Mar 30, 2023 214.49 215.67 212.09 214.16 233,552 +1.68(+0.79%)
Mar 29, 2023 216.21 218.65 212.19 212.48 219,427 -2.71(-1.26%)
Mar 28, 2023 217.21 219.16 213.66 215.19 257,231 -2.73(-1.25%)
Mar 27, 2023 215.69 220.00 214.57 217.92 307,724 +3.68(+1.72%)
Mar 24, 2023 209.41 214.89 206.65 214.24 282,986 +3.40(+1.61%)
Mar 23, 2023 212.00 217.91 208.85 210.84 318,754 +0.69(+0.33%)
Mar 22, 2023 214.28 219.95 209.58 210.15 376,638 -4.87(-2.26%)
Mar 21, 2023 207.60 218.62 206.81 215.02 487,411 +8.31(+4.02%)
Mar 20, 2023 200.74 208.27 199.59 206.71 296,441 +5.17(+2.57%)
Mar 17, 2023 204.83 208.20 200.10 201.54 605,380 -1.29(-0.64%)
Mar 16, 2023 200.74 204.64 198.22 202.83 317,917 +1.22(+0.61%)
Mar 15, 2023 199.15 203.09 195.36 201.61 467,840 +0.56(+0.28%)
Mar 14, 2023 191.33 201.41 189.11 201.05 697,161 +14.23(+7.62%)
Mar 13, 2023 180.79 189.77 178.85 186.82 277,764 +4.46(+2.45%)
Mar 10, 2023 190.00 191.29 180.32 182.36 401,274 -7.97(-4.19%)
Mar 09, 2023 196.39 200.21 190.00 190.33 427,856 -4.19(-2.15%)
Mar 08, 2023 198.88 198.97 188.38 194.52 458,664 -3.82(-1.93%)
Mar 07, 2023 192.56 200.53 191.90 198.34 715,064 +6.44(+3.36%)
Mar 06, 2023 188.17 192.86 186.00 191.90 406,696 +2.09(+1.10%)
Mar 03, 2023 185.96 190.13 184.28 189.81 408,659 +3.93(+2.11%)
Mar 02, 2023 186.02 188.00 183.20 185.88 426,634 -3.41(-1.80%)
Mar 01, 2023 189.61 191.36 186.13 189.29 341,286 -0.95(-0.50%)
Feb 28, 2023 188.57 195.55 188.57 190.24 601,361 +0.72(+0.38%)
Feb 27, 2023 188.51 192.50 187.38 189.52 466,548 +2.06(+1.10%)
Feb 24, 2023 191.33 192.31 186.10 187.46 531,282 -7.40(-3.80%)
Feb 23, 2023 193.32 195.91 188.54 194.86 413,709 +2.95(+1.54%)
Feb 22, 2023 188.09 195.16 187.52 191.91 494,489 +4.11(+2.19%)
Feb 21, 2023 192.63 195.44 181.86 187.80 897,834 -11.57(-5.80%)
Feb 17, 2023 214.67 219.49 192.93 199.37 1,493,462 +8.13(+4.25%)
Feb 16, 2023 189.74 197.18 188.00 191.24 627,964 -0.04(-0.02%)
Feb 15, 2023 186.56 192.98 184.15 191.28 468,216 +4.96(+2.66%)
Feb 14, 2023 182.44 188.93 181.39 186.32 390,185 +1.93(+1.05%)
Feb 13, 2023 181.64 187.26 180.82 184.39 402,036 +3.94(+2.18%)
Feb 10, 2023 179.51 185.19 179.29 180.45 403,216 +0.33(+0.18%)
Feb 09, 2023 189.11 194.12 178.38 180.12 1,047,276 -9.56(-5.04%)
Feb 08, 2023 187.86 193.37 187.15 189.68 417,014 +0.69(+0.37%)
Feb 07, 2023 181.37 189.25 179.48 188.99 387,851 +6.95(+3.82%)
Feb 06, 2023 185.50 186.88 180.19 182.04 441,364 -5.28(-2.82%)
Feb 03, 2023 187.23 190.66 185.06 187.32 379,750 -2.17(-1.15%)
Feb 02, 2023 188.30 193.28 183.98 189.49 644,465 -1.87(-0.98%)
Feb 01, 2023 189.73 193.05 184.91 191.36 397,569 +3.43(+1.83%)
Jan 31, 2023 185.34 190.76 185.13 187.93 330,167 +3.58(+1.94%)
Jan 30, 2023 186.00 190.42 183.88 184.35 289,588 -3.48(-1.85%)
Jan 27, 2023 193.67 193.67 185.59 187.83 231,033 -6.81(-3.50%)
Jan 26, 2023 192.77 195.25 190.34 194.64 367,311 +4.09(+2.15%)
Jan 25, 2023 180.11 191.41 179.27 190.55 445,406 +7.37(+4.02%)
Jan 24, 2023 175.32 186.81 174.23 183.18 415,124 +6.34(+3.59%)
Jan 23, 2023 182.02 183.76 176.09 176.84 363,127 -3.91(-2.16%)
Jan 20, 2023 177.45 181.12 172.50 180.75 451,416 +5.34(+3.04%)
Jan 19, 2023 180.50 185.27 174.70 175.41 597,011 -5.50(-3.04%)
Jan 18, 2023 194.11 197.50 180.60 180.91 726,147 -11.59(-6.02%)
Jan 17, 2023 185.36 192.51 175.82 192.50 1,462,869 -9.41(-4.66%)
Jan 13, 2023 199.38 203.87 198.69 201.91 209,208 +1.65(+0.82%)
Jan 12, 2023 199.86 202.23 192.94 200.26 241,747 +0.70(+0.35%)
Jan 11, 2023 198.67 202.37 194.28 199.56 313,033 +0.26(+0.13%)
Jan 10, 2023 202.38 205.87 198.03 199.30 440,686 -2.14(-1.06%)
Jan 09, 2023 209.52 209.52 200.02 201.44 320,288 -6.96(-3.34%)
Jan 06, 2023 204.88 209.99 202.15 208.40 373,719 +3.51(+1.71%)
Jan 05, 2023 204.11 208.41 200.67 204.89 466,280 +0.39(+0.19%)
Jan 04, 2023 194.14 204.99 193.02 204.50 626,222 +12.46(+6.49%)
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.