SUNW - Sunworks, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20180.96000.96000.92000.93900.939024,800
Apr 19, 20180.95100.96000.93000.94500.945023,800
Apr 18, 20180.93000.96000.93000.95000.950068,900
Apr 17, 20180.94000.97000.92000.94000.940056,800
Apr 16, 20180.98000.98000.94000.94500.945091,500
Apr 13, 20180.97000.98000.94000.97000.970070,800
Apr 12, 20180.98000.98000.93000.94000.940090,200
Apr 11, 20180.97000.99000.96900.98000.980016,000
Apr 10, 20180.99000.99000.95500.97000.970043,300
Apr 09, 20180.98001.00000.97000.98000.98005,300
Apr 06, 20180.99500.99500.95200.98800.988035,700
Apr 05, 20181.00001.00000.95000.97000.970055,400
Apr 04, 20180.97000.99000.94600.98000.98007,300
Apr 03, 20180.95001.00000.92000.95000.950091,300
Apr 02, 20180.97001.00000.90600.98900.989092,600
Mar 29, 20180.90000.98000.90000.95000.9500112,700
Mar 28, 20181.01001.02000.90000.90000.9000141,200
Mar 27, 20181.01001.02000.99101.01001.010045,600
Mar 26, 20181.03001.03000.99000.99200.992053,400
Mar 23, 20181.04001.05001.01001.03001.030043,500
Mar 22, 20181.03001.05001.02001.05001.050087,800
Mar 21, 20181.02001.05001.02001.03001.030035,000
Mar 20, 20181.01001.04001.01001.02101.021055,200
Mar 19, 20181.01001.03000.98001.02701.0270118,700
Mar 16, 20180.95001.05000.94001.00001.0000116,600
Mar 15, 20181.01001.02000.96000.97000.9700269,400
Mar 14, 20181.03001.04001.02201.03001.030079,700
Mar 13, 20181.03001.05001.01601.05001.0500128,000
Mar 12, 20181.03001.05001.01001.04001.040099,800
Mar 09, 20181.02001.05001.00001.01001.010085,400
Mar 08, 20181.07001.07501.00001.01001.0100103,500
Mar 07, 20181.05001.07901.03001.03001.030064,400
Mar 06, 20181.06001.09001.03001.03001.030043,100
Mar 05, 20181.06001.08001.05001.08001.080058,900
Mar 02, 20181.06001.06001.03001.06001.060020,000
Mar 01, 20181.05001.06001.04001.06001.06007,100
Feb 28, 20181.06001.07001.02001.04001.0400155,300
Feb 27, 20181.06401.08001.05001.06301.063059,400
Feb 26, 20181.06001.06001.04001.06001.060036,100
Feb 23, 20181.08001.08001.03001.05001.050064,100
Feb 22, 20181.06001.11001.03001.04001.0400110,000
Feb 21, 20181.02001.08001.02001.06001.060023,700
Feb 20, 20181.03001.08001.02001.02001.020031,200
Feb 16, 20181.10001.10001.00101.04001.040091,300
Feb 15, 20181.10001.10001.06001.10001.100039,700
Feb 14, 20181.04001.09001.04001.09001.090040,300
Feb 13, 20181.04501.05601.02001.04001.040027,400
Feb 12, 20181.05001.07201.02001.05001.0500119,800
Feb 09, 20181.07001.07001.02001.05001.050080,400
Feb 08, 20181.10001.10001.03001.04001.040063,000
Feb 07, 20181.03001.09001.03001.08001.080054,600
Feb 06, 20181.00001.04701.00001.02001.0200152,100
Feb 05, 20181.05001.10001.02501.03001.0300151,300
Feb 02, 20181.10001.10501.05001.09401.0940140,200
Feb 01, 20181.11001.12001.09001.11001.1100112,400
Jan 31, 20181.13001.14001.10001.11001.1100149,000
Jan 30, 20181.13001.15001.11101.13001.130048,000
Jan 29, 20181.12001.14101.10001.13001.1300198,700
Jan 26, 20181.16001.19101.12001.14001.1400133,000
Jan 25, 20181.17001.19001.14101.16001.1600117,300
Jan 24, 20181.22001.23301.11001.16001.1600322,600
Jan 23, 20181.25001.32001.18001.24001.24001,231,800
Jan 22, 20181.11001.17001.10501.12001.1200318,000
Jan 19, 20181.12001.14001.10001.10001.100096,400
Jan 18, 20181.10001.13001.08001.10001.100091,200
Jan 17, 20181.11001.14901.10001.11001.1100122,900
Jan 16, 20181.10001.20001.07001.12001.12001,182,000
Jan 12, 20181.10001.10901.07101.08001.080045,800
Jan 11, 20181.10001.12001.06001.10001.1000174,400
Jan 10, 20181.08001.12601.05001.09001.0900100,100
Jan 09, 20181.15001.20001.08001.09001.0900195,600
Jan 08, 20181.09001.17001.09001.14001.1400310,400
Jan 05, 20181.07001.18001.05001.09001.0900618,100
Jan 04, 20181.10001.11101.06001.06001.060061,600
Jan 03, 20181.10001.15001.05001.10001.100064,200
Jan 02, 20181.04001.13001.03001.11001.110099,300
Dec 29, 20171.09001.11701.00001.05001.0500231,000
Dec 28, 20171.19001.20001.09701.10001.1000278,400
Dec 27, 20171.04001.23001.03601.18601.18601,164,700
Dec 26, 20171.03001.04001.01301.04001.040070,500
Dec 22, 20171.02001.03001.00401.03001.030067,000
Dec 21, 20171.04001.05001.00001.03001.0300120,600
Dec 20, 20171.02001.05001.01001.05001.0500118,200
Dec 19, 20171.00001.05001.00001.03001.030063,800
Dec 18, 20171.00001.03001.00001.01001.0100162,900
Dec 15, 20171.03001.04001.00001.03001.030080,800
Dec 14, 20171.01001.05001.01001.02001.020096,000
Dec 13, 20171.02001.05001.00001.01001.010088,700
Dec 12, 20171.00001.03000.98001.02001.0200150,100
Dec 11, 20171.00001.02000.97501.00001.000094,700
Dec 08, 20170.98001.02000.97000.99500.995073,700
Dec 07, 20170.97001.04000.95001.00001.0000296,400
Dec 06, 20170.95000.99000.92000.96000.960065,500
Dec 05, 20170.90200.96000.90200.94400.9440159,900
Dec 04, 20171.00001.01000.92000.92100.9210131,200
Dec 01, 20171.01001.01200.98400.99500.995083,700
Nov 30, 20171.00001.05001.00001.02001.020066,200
Nov 29, 20170.98001.05000.98001.01001.0100211,400
Nov 28, 20171.00001.03000.96001.00001.0000205,200
Nov 27, 20170.96001.03800.96000.99400.9940104,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...