Advertisement
Advertisement
U.S. Markets open in 1 hr 46 mins
Advertisement
Advertisement
Advertisement
Advertisement

Summit Wireless Technologies, Inc. (WISA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0700-0.0800 (-6.96%)
At close: 04:00PM EST
1.0800 +0.01 (+0.93%)
After hours: 05:18PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 2022------
Jan 24, 20221.10001.12001.00001.07001.0700319,100
Jan 21, 20221.16001.22001.13001.15001.1500165,400
Jan 20, 20221.25001.29001.19001.19001.1900155,400
Jan 19, 20221.24001.27001.19001.21001.2100164,400
Jan 18, 20221.31001.35001.16001.28001.28001,343,000
Jan 14, 20221.32001.40001.30001.34001.340093,400
Jan 13, 20221.43001.43001.30001.31001.310062,800
Jan 12, 20221.40001.41001.33001.38001.380088,900
Jan 11, 20221.26001.37001.25001.34001.3400182,800
Jan 10, 20221.31001.35001.21001.25001.2500105,600
Jan 07, 20221.36001.37001.27001.28001.2800101,000
Jan 06, 20221.35001.42001.28001.35001.350091,300
Jan 05, 20221.43001.43001.32001.32001.320057,100
Jan 04, 20221.46001.47001.41001.41001.410053,400
Jan 03, 20221.38001.49001.38001.48001.4800170,900
Dec 31, 20211.40001.43001.35001.39001.3900166,700
Dec 30, 20211.40001.46001.35001.36001.3600178,100
Dec 29, 20211.41001.43001.35001.38001.3800186,300
Dec 28, 20211.48001.50001.40001.42001.4200146,100
Dec 27, 20211.57001.58001.46001.48001.4800160,500
Dec 23, 20211.58001.63001.50001.55001.5500275,600
Dec 22, 20211.31001.63001.30001.54001.5400660,900
Dec 21, 20211.27001.37001.26001.33001.3300378,800
Dec 20, 20211.39001.44001.26001.30001.3000548,500
Dec 17, 20211.46001.51001.34001.35001.3500478,300
Dec 16, 20211.57001.57001.48001.49001.490074,100
Dec 15, 20211.54001.60001.48001.52001.5200505,000
Dec 14, 20211.50001.58001.45001.55001.5500294,800
Dec 13, 20211.69001.69001.52001.54001.5400299,700
Dec 10, 20211.72001.76001.64001.68001.6800127,200
Dec 09, 20211.85001.99001.73001.73001.7300706,000
Dec 08, 20211.84001.89001.79001.85001.8500118,700
Dec 07, 20211.72001.89001.72001.79001.7900108,700
Dec 06, 20211.66001.72001.60001.70001.7000102,000
Dec 03, 20211.75001.75001.65001.68001.6800139,500
Dec 02, 20211.76001.80001.71001.75001.7500206,400
Dec 01, 20211.86001.90001.72001.75001.7500232,300
Nov 30, 20211.75001.83001.70001.82001.8200229,700
Nov 29, 20211.86001.86001.76001.79001.7900186,400
Nov 26, 20211.90001.93001.80001.86001.8600166,500
Nov 24, 20211.92002.05001.84001.92001.9200550,200
Nov 23, 20211.94001.99001.88001.92001.9200125,600
Nov 22, 20212.00002.01001.87001.91001.9100271,700
Nov 19, 20212.02002.08002.00002.00002.0000195,200
Nov 18, 20212.18002.23002.03002.06002.0600398,000
Nov 17, 20212.25002.25002.11002.17002.1700246,600
Nov 16, 20212.24002.38002.21002.24002.2400421,400
Nov 15, 20212.26002.34002.21002.23002.2300193,100
Nov 12, 20212.20002.33002.18002.28002.2800256,600
Nov 11, 20212.45002.52002.19002.23002.2300499,700
Nov 10, 20212.80002.84002.37002.40002.4000910,800
Nov 09, 20212.64002.93002.55002.88002.8800635,700
Nov 08, 20212.55002.80002.50002.65002.6500494,700
Nov 05, 20212.57002.60002.43002.55002.5500227,600
Nov 04, 20212.67002.67002.57002.61002.6100159,200
Nov 03, 20212.63002.70002.58002.64002.640073,600
Nov 02, 20212.71002.71002.57002.64002.6400101,800
Nov 01, 20212.57002.67002.56002.65002.6500138,200
Oct 29, 20212.57002.63002.56002.56002.560098,600
Oct 28, 20212.55002.65002.55002.62002.620049,800
Oct 27, 20212.59002.66002.55002.55002.550066,500
Oct 26, 20212.68002.71002.55002.63002.6300144,500
Oct 25, 20212.58002.77002.55002.68002.6800178,300
Oct 22, 20212.73002.74002.53002.54002.5400253,400
Oct 21, 20212.74002.80002.68002.73002.7300110,000
Oct 20, 20212.76002.79002.68002.72002.7200180,800
Oct 19, 20212.65002.84002.61002.79002.7900495,300
Oct 18, 20212.66002.68002.60002.65002.6500120,500
Oct 15, 20212.68002.68002.58002.64002.6400140,000
Oct 14, 20212.61002.73002.55002.63002.6300118,400
Oct 13, 20212.61002.64002.56002.57002.5700144,100
Oct 12, 20212.77002.87002.56002.64002.64001,219,300
Oct 11, 20212.68003.18002.67002.77002.77001,095,100
Oct 08, 20212.68002.72002.65002.71002.710083,200
Oct 07, 20212.65002.75002.62002.69002.690059,600
Oct 06, 20212.66002.68002.56002.63002.630089,200
Oct 05, 20212.71002.77002.66002.70002.700087,900
Oct 04, 20212.69002.75002.60002.71002.7100148,500
Oct 01, 20212.80002.80002.65002.69002.6900130,800
Sep 30, 20212.70002.80002.70002.80002.800062,700
Sep 29, 20212.76002.81002.63002.65002.6500132,400
Sep 28, 20212.85002.88002.73002.75002.7500199,300
Sep 27, 20212.92002.97002.85002.87002.8700150,300
Sep 24, 20212.94002.98002.86002.95002.9500143,900
Sep 23, 20212.95002.96002.89002.92002.9200141,500
Sep 22, 20212.89002.98002.89002.94002.9400189,400
Sep 21, 20213.00003.01002.86002.89002.8900237,300
Sep 20, 20213.06003.08002.90002.93002.9300214,800
Sep 17, 20213.01003.16002.94003.15003.1500346,800
Sep 16, 20213.04003.08002.97003.00003.000068,600
Sep 15, 20212.94003.09002.94003.03003.030093,900
Sep 14, 20213.06003.11002.93002.96002.9600184,900
Sep 13, 20213.05003.14002.90003.08003.0800203,700
Sep 10, 20213.15003.17002.97003.00003.0000384,700
Sep 09, 20213.20003.24003.08003.09003.0900456,400
Sep 08, 20213.26003.26003.10003.23003.2300434,300
Sep 07, 20213.28003.34003.22003.31003.3100218,700
Sep 03, 20213.26003.30003.18003.23003.2300135,500
Sep 02, 20213.35003.42003.25003.28003.2800210,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement