SUNW - Sunworks, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20180.39000.40000.38000.39000.390042,900
Oct 12, 20180.39300.40000.38000.39000.3900105,700
Oct 11, 20180.40500.40500.38000.38200.3820107,700
Oct 10, 20180.42500.42800.40000.40200.402090,200
Oct 09, 20180.42500.46000.42000.42000.420082,700
Oct 08, 20180.45900.46000.42000.42800.428062,800
Oct 05, 20180.44000.49900.41000.45900.4590165,900
Oct 04, 20180.45100.45100.41200.43000.4300149,000
Oct 03, 20180.48000.48000.33000.42800.4280342,100
Oct 02, 20180.50000.50000.46100.47500.475067,900
Oct 01, 20180.50000.52000.46000.50000.5000238,500
Sep 28, 20180.49000.50000.47900.49000.490080,300
Sep 27, 20180.53600.53700.45000.51800.5180199,400
Sep 26, 20180.55800.55800.53200.53600.536015,000
Sep 25, 20180.53200.55800.53200.53300.533026,600
Sep 24, 20180.55800.58800.52500.53900.5390134,100
Sep 21, 20180.54100.56500.54100.55800.558019,400
Sep 20, 20180.55000.60000.52400.54000.5400135,600
Sep 19, 20180.57000.58000.55100.56000.560044,500
Sep 18, 20180.52000.59800.52000.57000.570077,800
Sep 17, 20180.56000.58000.52500.52500.5250153,300
Sep 14, 20180.60000.60000.55000.56100.561052,200
Sep 13, 20180.60900.64700.53100.54000.5400104,900
Sep 12, 20180.62000.67700.57300.58000.5800160,700
Sep 11, 20180.61000.64000.56800.61000.610072,500
Sep 10, 20180.69000.69000.56300.60500.6050199,100
Sep 07, 20180.65300.70000.64000.69700.697024,300
Sep 06, 20180.64000.65300.64000.65300.653036,700
Sep 05, 20180.65000.67500.64000.64000.640034,600
Sep 04, 20180.70000.70000.65000.66000.660037,100
Aug 31, 20180.63000.68900.62000.68900.689095,500
Aug 30, 20180.63000.65500.62000.63000.630070,600
Aug 29, 20180.66900.67200.62000.64400.6440152,700
Aug 28, 20180.65000.67900.61000.66500.6650165,800
Aug 27, 20180.70000.71000.65000.65000.6500272,900
Aug 24, 20180.74000.75000.68500.69400.694082,000
Aug 23, 20180.71000.73000.68000.72400.724069,100
Aug 22, 20180.67000.71700.67000.69000.690026,600
Aug 21, 20180.67000.70500.66000.68000.680062,300
Aug 20, 20180.72000.74000.67000.67000.6700102,500
Aug 17, 20180.75000.75000.69000.72000.720060,000
Aug 16, 20180.74800.74800.70000.71000.7100199,200
Aug 15, 20180.70000.74700.68500.70000.7000261,700
Aug 14, 20180.82000.87000.65000.67600.67601,638,700
Aug 13, 20180.88000.88000.80000.87000.8700160,200
Aug 10, 20180.92000.92000.89000.89000.890082,100
Aug 09, 20180.94000.94000.88300.90000.9000267,900
Aug 08, 20180.99001.03000.97800.98300.983030,000
Aug 07, 20180.98001.00300.97801.00001.000044,200
Aug 06, 20180.97801.04000.97800.98000.980041,200
Aug 03, 20180.99001.00000.99000.99000.990034,200
Aug 02, 20181.00001.00000.97000.97800.978014,400
Aug 01, 20180.98000.99100.96000.96000.96008,000
Jul 31, 20181.00001.00000.92200.97200.972069,400
Jul 30, 20180.93001.05000.90301.00001.0000182,000
Jul 27, 20181.02001.02000.90000.93000.9300177,600
Jul 26, 20181.05001.05000.98200.98200.982060,900
Jul 25, 20181.03001.05901.01101.02001.020024,500
Jul 24, 20181.06001.07001.00001.00001.000094,300
Jul 23, 20181.08001.10001.05001.05001.050028,000
Jul 20, 20181.07001.09001.05001.06001.060014,500
Jul 19, 20181.07001.10001.05001.06001.060035,300
Jul 18, 20181.08001.09101.06001.06001.060031,100
Jul 17, 20181.07001.10001.07001.08001.080014,200
Jul 16, 20181.07001.12001.06001.06001.060030,500
Jul 13, 20181.05001.15001.05001.07001.070072,000
Jul 12, 20181.08001.08401.05001.06001.060039,600
Jul 11, 20181.09001.11301.07001.07001.070022,600
Jul 10, 20181.08001.12001.07001.11001.110077,800
Jul 09, 20181.06001.09001.06001.07001.070038,100
Jul 06, 20181.09001.09401.07001.08001.080014,600
Jul 05, 20181.08001.09801.06001.07001.070033,700
Jul 03, 20181.08001.11001.03301.07501.07507,900
Jul 02, 20181.13001.13401.05001.08001.080010,400
Jun 29, 20181.01001.15001.00001.12001.120079,800
Jun 28, 20181.00001.06000.98501.00201.0020109,200
Jun 27, 20181.03001.03000.95001.03001.030067,600
Jun 26, 20181.01001.04000.99001.00001.000055,000
Jun 25, 20181.05001.06401.01001.03001.030065,700
Jun 22, 20181.08001.08001.00001.00001.0000125,600
Jun 21, 20181.07001.08001.02001.07501.075031,900
Jun 20, 20181.09001.09001.05001.07001.070048,400
Jun 19, 20181.10001.10001.02001.05001.0500116,400
Jun 18, 20181.08001.12001.05001.08001.0800130,700
Jun 15, 20181.15001.15001.07001.07001.070087,000
Jun 14, 20181.11001.16001.11001.14001.140069,000
Jun 13, 20181.13001.15001.11001.11001.110079,400
Jun 12, 20181.13001.15001.11001.11001.110039,600
Jun 11, 20181.15001.15001.09001.15001.150055,500
Jun 08, 20181.14001.17001.13001.14001.140017,200
Jun 07, 20181.13001.17001.12001.14001.140066,800
Jun 06, 20181.18001.18001.11001.11001.110054,700
Jun 05, 20181.15001.19001.10001.19001.190070,400
Jun 04, 20181.18001.18001.13001.15001.150056,200
Jun 01, 20181.14001.16001.09001.16001.1600106,400
May 31, 20181.09001.15001.09001.14001.140075,400
May 30, 20181.11001.14001.08001.09001.090095,600
May 29, 20181.14001.14001.10001.12001.1200108,800
May 25, 20181.11001.14001.11001.14001.140051,000
May 24, 20181.13001.14001.08001.11001.110082,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...