NASDAQ:WISA
Summit Wireless Technologies Inc. Stock Price (Quote)
$3.04
-0.410 (-11.88%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0147 | $10.95 | Thursday, 9th May 2024 WISA stock ended at $3.04. This is 11.88% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 14.33% from a day low at $3.00 to a day high of $3.43. |
| 90 days | $0.0147 | $10.95 | |
| 52 weeks | $0.0147 | $10.95 |
| Date | Open | High | Low | Close | Volume |
| Apr 04, 2024 | $0.0276 | $0.0276 | $0.0230 | $0.0235 | 161 413 674 |
| Apr 03, 2024 | $0.0204 | $0.0247 | $0.0204 | $0.0243 | 57 045 085 |
| Apr 02, 2024 | $0.0211 | $0.0225 | $0.0211 | $0.0219 | 27 517 998 |
| Apr 01, 2024 | $0.0220 | $0.0230 | $0.0214 | $0.0226 | 31 741 788 |
| Mar 28, 2024 | $0.0224 | $0.0224 | $0.0206 | $0.0210 | 33 358 287 |
| Mar 27, 2024 | $0.0240 | $0.0240 | $0.0204 | $0.0212 | 42 209 535 |
| Mar 26, 2024 | $0.0252 | $0.0252 | $0.0205 | $0.0225 | 71 469 289 |
| Mar 25, 2024 | $0.0288 | $0.0296 | $0.0277 | $0.0282 | 23 737 071 |
| Mar 22, 2024 | $0.0285 | $0.0289 | $0.0260 | $0.0278 | 26 298 462 |
| Mar 21, 2024 | $0.0299 | $0.0310 | $0.0285 | $0.0288 | 17 285 378 |
| Mar 20, 2024 | $0.0290 | $0.0290 | $0.0272 | $0.0284 | 10 788 033 |
| Mar 19, 2024 | $0.0281 | $0.0286 | $0.0252 | $0.0280 | 27 099 857 |
| Mar 18, 2024 | $0.0282 | $0.0299 | $0.0271 | $0.0283 | 18 553 326 |
| Mar 15, 2024 | $0.0271 | $0.0300 | $0.0271 | $0.0275 | 30 940 656 |
| Mar 14, 2024 | $0.0311 | $0.0311 | $0.0286 | $0.0298 | 33 450 686 |
| Mar 13, 2024 | $0.0292 | $0.0320 | $0.0271 | $0.0320 | 57 471 800 |
| Mar 12, 2024 | $0.0304 | $0.0306 | $0.0281 | $0.0291 | 43 643 303 |
| Mar 11, 2024 | $0.0313 | $0.0345 | $0.0300 | $0.0314 | 38 799 210 |
| Mar 08, 2024 | $0.0323 | $0.0331 | $0.0300 | $0.0305 | 42 706 683 |
| Mar 07, 2024 | $0.0375 | $0.0379 | $0.0329 | $0.0335 | 66 000 475 |
| Mar 06, 2024 | $0.0566 | $0.0568 | $0.0381 | $0.0392 | 174 038 515 |
| Mar 05, 2024 | $0.0415 | $0.0475 | $0.0401 | $0.0452 | 64 178 544 |
| Mar 04, 2024 | $0.0404 | $0.0454 | $0.0391 | $0.0406 | 33 599 234 |
| Mar 01, 2024 | $0.0378 | $0.0416 | $0.0365 | $0.0401 | 16 870 288 |
| Feb 29, 2024 | $0.0401 | $0.0404 | $0.0374 | $0.0378 | 6 775 470 |
