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 |
| Nov 08, 2023 | $0.147 | $0.150 | $0.131 | $0.143 | 2 159 625 |
| Nov 07, 2023 | $0.150 | $0.152 | $0.141 | $0.143 | 516 836 |
| Nov 06, 2023 | $0.158 | $0.158 | $0.135 | $0.144 | 1 466 134 |
| Nov 03, 2023 | $0.148 | $0.158 | $0.146 | $0.150 | 1 183 262 |
| Nov 02, 2023 | $0.149 | $0.149 | $0.140 | $0.145 | 918 951 |
| Nov 01, 2023 | $0.155 | $0.156 | $0.135 | $0.150 | 1 183 441 |
| Oct 31, 2023 | $0.160 | $0.163 | $0.152 | $0.154 | 915 789 |
| Oct 30, 2023 | $0.159 | $0.164 | $0.151 | $0.154 | 1 000 196 |
| Oct 27, 2023 | $0.176 | $0.176 | $0.154 | $0.167 | 1 604 170 |
| Oct 26, 2023 | $0.166 | $0.182 | $0.163 | $0.176 | 2 019 698 |
| Oct 25, 2023 | $0.178 | $0.180 | $0.165 | $0.171 | 2 433 313 |
| Oct 24, 2023 | $0.211 | $0.223 | $0.176 | $0.183 | 20 220 171 |
| Oct 23, 2023 | $0.180 | $0.189 | $0.167 | $0.184 | 2 410 568 |
| Oct 20, 2023 | $0.199 | $0.203 | $0.185 | $0.187 | 1 073 126 |
| Oct 19, 2023 | $0.215 | $0.215 | $0.192 | $0.205 | 1 938 019 |
| Oct 18, 2023 | $0.230 | $0.246 | $0.212 | $0.219 | 3 699 662 |
| Oct 17, 2023 | $0.318 | $0.325 | $0.223 | $0.229 | 18 578 567 |
| Oct 16, 2023 | $0.425 | $0.489 | $0.241 | $0.248 | 4 577 575 |
| Oct 13, 2023 | $0.425 | $0.425 | $0.410 | $0.415 | 94 303 |
| Oct 12, 2023 | $0.405 | $0.449 | $0.385 | $0.420 | 1 064 137 |
| Oct 11, 2023 | $0.432 | $0.432 | $0.390 | $0.400 | 142 297 |
| Oct 10, 2023 | $0.438 | $0.438 | $0.431 | $0.432 | 47 525 |
| Oct 09, 2023 | $0.433 | $0.440 | $0.412 | $0.434 | 132 677 |
| Oct 06, 2023 | $0.490 | $0.500 | $0.470 | $0.470 | 73 160 |
| Oct 05, 2023 | $0.500 | $0.500 | $0.470 | $0.480 | 132 419 |
