WISA - Summit Wireless Technologies, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20200.49000.49000.46000.47000.4700113,200
Jan 21, 20200.51000.51000.45000.49000.4900131,200
Jan 17, 20200.54000.54000.48000.50000.5000253,800
Jan 16, 20200.53000.56000.53000.54000.5400110,400
Jan 15, 20200.55000.57000.52000.53000.5300143,500
Jan 14, 20200.60000.60000.55000.56000.5600143,500
Jan 13, 20200.64000.64000.55000.59000.5900225,600
Jan 10, 20200.61000.72000.61000.64000.6400561,300
Jan 09, 20200.64000.64000.59000.62000.6200747,200
Jan 08, 20200.61000.63000.60000.63000.63009,400
Jan 07, 20200.62000.65000.60000.60000.600048,300
Jan 06, 20200.60000.66000.60000.62000.6200133,500
Jan 03, 20200.66000.66000.60000.60000.600064,700
Jan 02, 20200.62000.66000.61000.63000.630067,800
Dec 31, 20190.59000.64000.57000.61000.610054,200
Dec 30, 20190.62000.64000.53000.57000.5700142,900
Dec 27, 20190.58000.60000.58000.59000.590014,500
Dec 26, 20190.58000.63000.55000.55000.550067,000
Dec 24, 20190.60000.61000.58000.61000.610026,400
Dec 23, 20190.60000.65000.57000.58000.580081,200
Dec 20, 20190.62000.63000.58000.58000.580090,600
Dec 19, 20190.61000.65000.60000.60000.600052,300
Dec 18, 20190.64000.68000.60000.60000.600087,300
Dec 17, 20190.55000.65000.55000.62000.620095,900
Dec 16, 20190.59000.60000.52000.55000.550063,800
Dec 13, 20190.63000.64000.56000.59000.5900187,900
Dec 12, 20190.67000.67000.62000.64000.640088,100
Dec 11, 20190.67000.69000.63000.66000.6600216,000
Dec 10, 20190.72000.74000.67000.68000.680086,500
Dec 09, 20190.78000.78000.67000.67000.6700163,100
Dec 06, 20190.78000.78000.74000.75000.750033,900
Dec 05, 20190.81000.83000.79000.80000.800015,300
Dec 04, 20190.87000.87000.80000.85000.850060,700
Dec 03, 20190.87000.87000.83000.87000.87009,300
Dec 02, 20190.94000.94000.80000.87000.870054,800
Nov 29, 20190.97000.97000.92000.95000.95005,400
Nov 27, 20190.80000.99000.73000.98000.9800166,900
Nov 26, 20190.73000.79000.69000.79000.7900352,700
Nov 25, 20190.75000.75000.73000.74000.740024,700
Nov 22, 20190.73000.78000.71000.74000.740040,000
Nov 21, 20190.82000.84000.73000.75000.750039,400
Nov 20, 20190.77000.85000.75000.78000.780052,300
Nov 19, 20190.70000.85000.68000.73000.730089,100
Nov 18, 20190.74000.78000.70000.72000.7200128,500
Nov 15, 20190.73000.73000.70000.73000.730063,100
Nov 14, 20190.79000.81000.70000.74000.740080,100
Nov 13, 20190.68000.77000.68000.76000.7600141,700
Nov 12, 20190.78000.78000.65000.69000.690079,700
Nov 11, 20190.80000.84000.70000.77000.7700183,400
Nov 08, 20190.77000.88000.73000.76000.7600181,500
Nov 07, 20190.77000.83000.77000.77000.770034,800
Nov 06, 20190.85000.89000.79000.80000.800064,500
Nov 05, 20190.85000.86000.82000.85000.850083,700
Nov 04, 20190.90000.90000.81000.86000.8600117,500
Nov 01, 20190.95000.95000.85000.87000.870052,800
Oct 31, 20190.82000.94000.82000.91000.910012,900
Oct 30, 20190.91000.91000.83000.85000.850026,700
Oct 29, 20190.97000.97000.81000.85000.850092,300
Oct 28, 20190.95000.99000.92000.98000.980091,400
Oct 25, 20190.90000.95000.81000.92000.920085,300
Oct 24, 20190.78000.90000.76000.87000.870024,600
Oct 23, 20190.80000.80000.75000.77000.770071,900
Oct 22, 20190.80000.80000.78000.80000.800022,200
Oct 21, 20190.78000.85000.77000.78000.780046,000
Oct 18, 20190.83000.84000.80000.80000.800022,600
Oct 17, 20190.81000.86000.77000.84000.840025,200
Oct 16, 20190.78000.86000.77000.83000.830034,800
Oct 15, 20190.82000.83000.78000.82000.820016,200
Oct 14, 20190.80000.83000.78000.81000.81006,000
Oct 11, 20190.80000.84000.69000.83000.830070,600
Oct 10, 20190.88000.88000.81000.81000.810012,200
Oct 09, 20190.83000.88000.83000.88000.880010,800
Oct 08, 20190.86000.90000.81000.85000.850018,200
Oct 07, 20190.84000.90000.80000.84000.840012,300
Oct 04, 20190.89000.90000.83000.87000.870010,500
Oct 03, 20190.87000.90000.84000.90000.900016,100
Oct 02, 20190.86000.90000.84000.84000.840016,000
Oct 01, 20190.92000.94000.83000.84000.840043,400
Sep 30, 20190.90000.95000.87000.90000.900010,300
Sep 27, 20191.00001.00000.91000.95000.950027,000
Sep 26, 20190.91001.00000.91001.00001.000045,400
Sep 25, 20190.88000.94000.85000.90000.900054,800
Sep 24, 20190.90000.92000.85000.88000.880015,600
Sep 23, 20190.94000.94000.87000.90000.900048,000
Sep 20, 20190.91000.95000.85000.94000.940065,100
Sep 19, 20190.92000.95000.91000.92000.920019,400
Sep 18, 20190.84000.93000.70000.92000.9200127,100
Sep 17, 20190.82000.86000.77000.84000.840097,600
Sep 16, 20190.95000.95000.83000.87000.8700158,600
Sep 13, 20190.90000.98000.90000.94000.940040,900
Sep 12, 20190.93000.95000.91000.95000.950015,200
Sep 11, 20190.91000.95000.86000.95000.950026,100
Sep 10, 20190.95000.98000.86000.91000.910057,500
Sep 09, 20191.00001.02000.95000.96000.960048,400
Sep 06, 20191.00001.04000.97001.03001.030044,500
Sep 05, 20191.00001.05000.95000.98000.980033,700
Sep 04, 20190.96001.07000.95001.01001.010013,100
Sep 03, 20190.98001.08000.98001.00001.000052,900
Aug 30, 20190.98001.05000.98001.02001.020019,500
Aug 29, 20190.97001.04000.97001.02001.020028,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...