Quantcast

Summit Wireless Technologies, Inc. Common Stock Historical Stock Prices

WISA 
$1.29
*  
0.06
4.88%
Get WISA Alerts
*Delayed - data as of Jun. 19, 2019  -  Find a broker to begin trading WISA now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.19 1.29 1.19 1.29 28,042
06/19/2019 1.19 1.29 1.19 1.29 28,042
06/18/2019 1.192 1.3 1.19 1.23 41,120
06/17/2019 1.3 1.3 0.98 1.3 164,172
06/14/2019 1.29 1.29 1.21 1.29 21,112
06/13/2019 1.3 1.3496 1.21 1.3 29,190
06/12/2019 1.23 1.31 1.23 1.28 23,115
06/11/2019 1.34 1.35 1.21 1.21 97,095
06/10/2019 1.35 1.38 1.3 1.32 54,050
06/07/2019 1.35 1.3633 1.2663 1.2999 21,203
06/06/2019 1.32 1.4099 1.32 1.33 48,593
06/05/2019 1.32 1.42 1.22 1.38 144,864
06/04/2019 1.34 1.34 1.28 1.33 25,621
06/03/2019 1.34 1.34 1.27 1.28 31,127
05/31/2019 1.34 1.37 1.3 1.31 43,814
05/30/2019 1.3 1.3593 1.3 1.3318 25,260
05/29/2019 1.31 1.33 1.194 1.27 103,430
05/28/2019 1.42 1.42 1.3358 1.36 36,056
05/24/2019 1.4 1.43 1.39 1.39 49,633
05/23/2019 1.36 1.4214 1.34 1.41 71,865
05/22/2019 1.45 1.47 1.36 1.36 751,876
05/21/2019 1.59 1.72 1.51 1.56 322,445
05/20/2019 1.88 1.891 1.64 1.64 201,927
05/17/2019 1.87 2.0205 1.7428 1.91 52,648
05/16/2019 1.88 1.9699 1.83 1.83 42,672
05/15/2019 1.9 2.14 1.85 1.98 169,634
05/14/2019 2 2.15 1.8 1.85 146,392
05/13/2019 1.81 1.82 1.7 1.72 181,390
05/10/2019 1.9 1.99 1.85 1.89 51,441
05/09/2019 2.06 2.06 1.8 1.99 57,896
05/08/2019 2.06 2.7 1.91 2.1 610,669
05/07/2019 1.71 2.0803 1.71 2 183,087
05/06/2019 1.7 1.78 1.5701 1.7 36,314
05/03/2019 1.7297 1.7297 1.55 1.6865 19,716
05/02/2019 1.71 1.71 1.6101 1.65 11,566
05/01/2019 1.73 1.74 1.58 1.74 1,508
04/30/2019 1.6443 1.7039 1.5377 1.7039 7,513
04/29/2019 1.67 1.75 1.5 1.62 23,389
04/26/2019 1.7 1.78 1.67 1.675 18,081
04/25/2019 1.86 1.9449 1.75 1.7766 10,993
04/24/2019 1.94 1.94 1.76 1.89 7,135
04/23/2019 2.13 2.2 1.75 1.8492 53,058
04/22/2019 2.11 2.2357 1.9598 1.97 27,241
04/18/2019 1.97 2.0751 1.9 2.0751 8,905
04/17/2019 1.8693 2.15 1.8693 1.96 18,591
04/16/2019 2.08 2.08 1.8601 1.95 18,347
04/15/2019 2.31 2.31 1.7901 2.09 72,689
04/12/2019 1.9802 2.5 1.96 2.2887 182,966
04/11/2019 1.95 1.98 1.8831 1.92 10,826
04/10/2019 1.88 2.0637 1.8301 1.97 3,858
04/09/2019 2.04 2.0693 1.81 1.84 15,737
04/08/2019 2.01 2.15 2 2.08 32,014
04/05/2019 1.8 1.99 1.77 1.98 11,101
04/04/2019 1.82 1.91 1.8 1.8 8,475
04/03/2019 1.86 1.88 1.8014 1.82 17,410
04/02/2019 1.83 1.94 1.8 1.86 16,377
04/01/2019 2.07 2.09 1.81 1.88 26,276
03/29/2019 1.87 1.99 1.87 1.99 8,258
03/28/2019 2.14 2.14 1.7973 1.92 35,187
03/27/2019 2.27 2.4 2.05 2.15 33,061
03/26/2019 2.25 2.57 2.21 2.27 88,830
03/25/2019 2.373 2.39 2.25 2.25 14,865
03/22/2019 2.2907 2.45 2.2907 2.4 21,790
03/21/2019 2.37 2.3835 2.1901 2.31 10,076
03/20/2019 2.3856 2.39 2.3721 2.3721 3,926
03/19/2019 2.35 2.5 2.0934 2.39 13,656
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio