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 |
| Feb 28, 2024 | $0.0405 | $0.0409 | $0.0400 | $0.0403 | 5 658 164 |
| Feb 27, 2024 | $0.0400 | $0.0410 | $0.0391 | $0.0408 | 7 535 545 |
| Feb 26, 2024 | $0.0414 | $0.0414 | $0.0385 | $0.0399 | 6 976 681 |
| Feb 23, 2024 | $0.0408 | $0.0420 | $0.0395 | $0.0407 | 11 770 160 |
| Feb 22, 2024 | $0.0432 | $0.0432 | $0.0400 | $0.0423 | 18 813 115 |
| Feb 21, 2024 | $0.0470 | $0.0474 | $0.0420 | $0.0423 | 17 281 885 |
| Feb 20, 2024 | $0.0492 | $0.0520 | $0.0469 | $0.0479 | 15 920 498 |
| Feb 16, 2024 | $0.0580 | $0.0580 | $0.0480 | $0.0484 | 36 344 362 |
| Feb 15, 2024 | $0.0510 | $0.0550 | $0.0492 | $0.0522 | 20 428 062 |
| Feb 14, 2024 | $0.0507 | $0.0526 | $0.0471 | $0.0495 | 10 732 685 |
| Feb 13, 2024 | $0.0480 | $0.0517 | $0.0454 | $0.0508 | 14 227 123 |
| Feb 12, 2024 | $0.0469 | $0.0536 | $0.0445 | $0.0501 | 33 054 082 |
| Feb 09, 2024 | $0.0800 | $0.0848 | $0.0772 | $0.0794 | 3 785 033 |
| Feb 08, 2024 | $0.0800 | $0.0812 | $0.0789 | $0.0803 | 1 566 743 |
| Feb 07, 2024 | $0.0898 | $0.0898 | $0.0802 | $0.0803 | 1 677 654 |
| Feb 06, 2024 | $0.0858 | $0.0898 | $0.0858 | $0.0890 | 1 178 074 |
| Feb 05, 2024 | $0.0854 | $0.0898 | $0.0845 | $0.0879 | 735 875 |
| Feb 02, 2024 | $0.0892 | $0.0892 | $0.0822 | $0.0858 | 2 075 805 |
| Feb 01, 2024 | $0.0955 | $0.0969 | $0.0895 | $0.0896 | 2 530 191 |
| Jan 31, 2024 | $0.101 | $0.101 | $0.0945 | $0.0968 | 1 192 110 |
| Jan 30, 2024 | $0.100 | $0.102 | $0.0980 | $0.101 | 726 820 |
| Jan 29, 2024 | $0.0974 | $0.104 | $0.0936 | $0.101 | 1 866 996 |
| Jan 26, 2024 | $0.0955 | $0.107 | $0.0946 | $0.0990 | 2 399 642 |
| Jan 25, 2024 | $0.0935 | $0.0990 | $0.0931 | $0.0960 | 1 225 332 |
| Jan 24, 2024 | $0.0890 | $0.0965 | $0.0890 | $0.0936 | 1 686 644 |
