Summit Wireless Technologies Inc (WISA) Exchange: NASDAQ

Data as of July 1, 2022

$0.63 ($0.01) 2.02%

Summit Wireless Technologies Inc - Daily Information
Click for more stock information on Summit Wireless Technologies Inc.
Daily Information Data
Date July 1, 2022
Open $0.62
Previous Close $0.63
High $0.65
Low $0.62
Adjusted Open $0.62
Previous Adjusted Close $0.63
Adjusted High $0.65
Adjusted Low $0.62

About Summit Wireless Technologies Inc (WISA)

About Summit Wireless Technologies, Inc. Summit Wireless Technologies, Inc. is a leading provider of immersive, wireless sound technology for intelligent devices and next-generation home entertainment systems. Working with leading CE brands and manufacturers such as Harman International, a division of Samsung, LG Electronics, Hisense, Toshiba, Klipsch, Bang & Olufsen, Onkyo, and others. Summit Wireless delivers seamless, dynamic audio experiences for high-definition content, including movies and video, music, sports, gaming/esports, and more. Summit Wireless is a founding member of WiSA, the Wireless Speaker and Audio Association and works in joint partnership to champion the most reliable interoperability standard across the audio industry. Summit Wireless is headquartered in San Jose, CA with sales teams in Taiwan, China, Japan, and Korea.

Historical Stock Data for Summit Wireless Technologies Inc (WISA)

Date Open High Low Close Adj.Close Volume
2022-07-01 $0.62 $0.65 $0.62 $0.63 $0.63 36,650
2022-06-30 $0.62 $0.68 $0.60 $0.62 $0.62 78,016
2022-06-29 $0.63 $0.65 $0.63 $0.63 $0.63 54,988
2022-06-28 $0.70 $0.70 $0.62 $0.64 $0.64 142,140
2022-06-27 $0.83 $0.83 $0.66 $0.67 $0.67 350,914
2022-06-24 $0.65 $0.87 $0.58 $0.80 $0.80 589,292
2022-06-23 $0.64 $0.67 $0.59 $0.60 $0.60 71,236
2022-06-22 $0.60 $0.66 $0.60 $0.64 $0.64 50,689
2022-06-21 $0.56 $0.61 $0.56 $0.60 $0.60 39,496
2022-06-17 $0.64 $0.64 $0.56 $0.56 $0.56 47,535
2022-06-16 $0.63 $0.64 $0.56 $0.58 $0.58 41,460
2022-06-15 $0.63 $0.63 $0.55 $0.60 $0.60 159,844
2022-06-14 $0.62 $0.68 $0.61 $0.61 $0.61 41,632
2022-06-13 $0.68 $0.69 $0.62 $0.63 $0.63 45,999
2022-06-10 $0.70 $0.71 $0.68 $0.69 $0.69 73,267
2022-06-09 $0.69 $0.71 $0.66 $0.71 $0.71 58,016
2022-06-08 $0.69 $0.69 $0.66 $0.69 $0.69 58,895
2022-06-07 $0.68 $0.70 $0.62 $0.64 $0.64 92,018
2022-06-06 $0.70 $0.72 $0.65 $0.65 $0.65 115,445
2022-06-03 $0.69 $0.72 $0.69 $0.70 $0.70 63,159
2022-06-02 $0.80 $0.80 $0.61 $0.70 $0.70 474,441
2022-06-01 $0.84 $0.86 $0.75 $0.80 $0.80 42,720
2022-05-31 $0.74 $0.84 $0.72 $0.82 $0.82 154,824
2022-05-27 $0.70 $0.72 $0.69 $0.71 $0.71 32,986
2022-05-26 $0.70 $0.72 $0.69 $0.70 $0.70 22,382
2022-05-25 $0.73 $0.75 $0.69 $0.70 $0.70 69,310
2022-05-24 $0.75 $0.79 $0.70 $0.73 $0.73 120,020
2022-05-23 $0.74 $0.79 $0.74 $0.75 $0.75 39,058
2022-05-20 $0.77 $0.79 $0.73 $0.74 $0.74 42,564
2022-05-19 $0.76 $0.79 $0.72 $0.76 $0.76 55,158
2022-05-18 $0.74 $0.80 $0.73 $0.74 $0.74 73,892
2022-05-17 $0.71 $0.77 $0.70 $0.73 $0.73 114,239
2022-05-16 $0.70 $0.70 $0.70 $0.70 $0.70 48,953
2022-05-13 $0.69 $0.74 $0.69 $0.70 $0.70 58,873
2022-05-12 $0.70 $0.73 $0.67 $0.69 $0.69 103,486
2022-05-11 $0.80 $0.80 $0.72 $0.72 $0.72 506,299
2022-05-10 $1.03 $1.05 $0.90 $0.94 $0.94 186,912
2022-05-09 $1.08 $1.08 $1.00 $1.02 $1.02 163,498
2022-05-06 $1.11 $1.11 $1.06 $1.06 $1.06 92,423
2022-05-05 $1.14 $1.14 $1.07 $1.09 $1.09 45,972
2022-05-04 $1.16 $1.16 $1.09 $1.13 $1.13 46,348
2022-05-03 $1.13 $1.15 $1.09 $1.13 $1.13 37,325
2022-05-02 $1.10 $1.15 $1.09 $1.11 $1.11 28,702
2022-04-29 $1.08 $1.16 $1.08 $1.13 $1.13 79,011
2022-04-28 $1.19 $1.19 $1.08 $1.12 $1.12 129,562
2022-04-27 $1.08 $1.25 $1.08 $1.17 $1.17 385,814
2022-04-26 $1.10 $1.14 $1.08 $1.08 $1.08 144,122
2022-04-25 $1.11 $1.15 $1.10 $1.10 $1.10 56,445
2022-04-22 $1.14 $1.20 $1.11 $1.13 $1.13 48,670
2022-04-21 $1.20 $1.20 $1.11 $1.13 $1.13 81,893
2022-04-20 $1.21 $1.21 $1.16 $1.16 $1.16 25,908
2022-04-19 $1.15 $1.22 $1.15 $1.22 $1.22 15,788
2022-04-18 $1.21 $1.21 $1.16 $1.18 $1.18 51,366
2022-04-14 $1.25 $1.25 $1.19 $1.21 $1.21 29,761
2022-04-13 $1.21 $1.23 $1.17 $1.22 $1.22 143,803
2022-04-12 $1.25 $1.26 $1.22 $1.23 $1.23 80,225
2022-04-11 $1.16 $1.25 $1.15 $1.23 $1.23 74,566
2022-04-08 $1.25 $1.25 $1.16 $1.16 $1.16 66,642
2022-04-07 $1.22 $1.24 $1.20 $1.20 $1.20 67,821
2022-04-06 $1.25 $1.25 $1.20 $1.23 $1.23 85,578
2022-04-05 $1.29 $1.34 $1.21 $1.27 $1.27 85,337
2022-04-04 $1.27 $1.31 $1.26 $1.27 $1.27 71,084
2022-04-01 $1.25 $1.33 $1.25 $1.28 $1.28 171,882
2022-03-31 $1.30 $1.30 $1.24 $1.25 $1.25 64,104
2022-03-30 $1.35 $1.35 $1.23 $1.28 $1.28 185,148
2022-03-29 $1.49 $1.49 $1.35 $1.36 $1.36 314,738
2022-03-28 $1.35 $1.45 $1.35 $1.41 $1.41 360,742
2022-03-25 $1.27 $1.38 $1.23 $1.35 $1.35 490,728
2022-03-24 $1.24 $1.31 $1.21 $1.27 $1.27 156,931
2022-03-23 $1.18 $1.26 $1.17 $1.24 $1.24 158,920
2022-03-22 $1.17 $1.21 $1.17 $1.19 $1.19 97,834
2022-03-21 $1.15 $1.22 $1.15 $1.18 $1.18 121,438
2022-03-18 $1.18 $1.22 $1.17 $1.18 $1.18 56,017
2022-03-17 $1.15 $1.19 $1.15 $1.18 $1.18 74,808
2022-03-16 $1.23 $1.23 $1.10 $1.17 $1.17 445,159
2022-03-15 $1.11 $1.20 $1.10 $1.16 $1.16 170,887
2022-03-14 $1.13 $1.17 $1.10 $1.11 $1.11 66,413
2022-03-11 $1.36 $1.36 $1.10 $1.12 $1.12 369,004
2022-03-10 $1.25 $1.29 $1.20 $1.28 $1.28 152,322
2022-03-09 $1.21 $1.28 $1.15 $1.22 $1.22 90,781
2022-03-08 $1.10 $1.25 $1.07 $1.21 $1.21 131,257
2022-03-07 $1.17 $1.19 $1.08 $1.12 $1.12 143,925
2022-03-04 $1.23 $1.24 $1.19 $1.21 $1.21 55,719
2022-03-03 $1.32 $1.33 $1.25 $1.26 $1.26 66,993
2022-03-02 $1.28 $1.36 $1.21 $1.33 $1.33 214,168
2022-03-01 $1.22 $1.24 $1.21 $1.22 $1.22 23,475
2022-02-28 $1.21 $1.29 $1.20 $1.22 $1.22 70,342
2022-02-25 $1.28 $1.29 $1.19 $1.23 $1.23 79,167
2022-02-24 $1.15 $1.29 $1.10 $1.28 $1.28 220,402
2022-02-23 $1.15 $1.22 $1.14 $1.15 $1.15 51,225
2022-02-22 $1.18 $1.22 $1.13 $1.17 $1.17 73,700
2022-02-18 $1.29 $1.32 $1.18 $1.19 $1.19 80,205
2022-02-17 $1.27 $1.30 $1.26 $1.29 $1.29 50,416
2022-02-16 $1.27 $1.32 $1.25 $1.27 $1.27 46,579
2022-02-15 $1.26 $1.32 $1.25 $1.29 $1.29 70,153
2022-02-14 $1.22 $1.24 $1.18 $1.22 $1.22 41,918
2022-02-11 $1.30 $1.33 $1.13 $1.18 $1.18 113,817
2022-02-10 $1.28 $1.34 $1.26 $1.28 $1.28 38,973
2022-02-09 $1.32 $1.43 $1.28 $1.31 $1.31 93,377
2022-02-08 $1.23 $1.30 $1.23 $1.30 $1.30 83,092
2022-02-07 $1.31 $1.31 $1.20 $1.22 $1.22 38,153
2022-02-04 $1.18 $1.30 $1.15 $1.30 $1.30 106,642
2022-02-03 $1.21 $1.28 $1.15 $1.19 $1.19 61,414
2022-02-02 $1.30 $1.30 $1.19 $1.20 $1.20 74,870
2022-02-01 $1.20 $1.34 $1.18 $1.26 $1.26 123,470
2022-01-31 $1.12 $1.20 $1.12 $1.18 $1.18 71,998
2022-01-28 $1.12 $1.13 $1.05 $1.13 $1.13 31,833
2022-01-27 $1.17 $1.20 $1.12 $1.12 $1.12 22,912
2022-01-26 $1.21 $1.28 $1.10 $1.21 $1.21 148,594
2022-01-25 $1.07 $1.21 $1.07 $1.19 $1.19 239,004
2022-01-24 $1.10 $1.12 $1.00 $1.07 $1.07 319,057
2022-01-21 $1.16 $1.22 $1.13 $1.15 $1.15 167,516
2022-01-20 $1.25 $1.29 $1.19 $1.19 $1.19 155,440
2022-01-19 $1.24 $1.27 $1.19 $1.21 $1.21 161,210
2022-01-18 $1.31 $1.35 $1.16 $1.28 $1.28 1,341,939
2022-01-14 $1.32 $1.40 $1.30 $1.34 $1.34 93,384
2022-01-13 $1.43 $1.43 $1.30 $1.31 $1.31 62,869
2022-01-12 $1.40 $1.41 $1.33 $1.38 $1.38 88,884
2022-01-11 $1.26 $1.37 $1.25 $1.34 $1.34 182,699
2022-01-10 $1.31 $1.35 $1.21 $1.25 $1.25 105,617
2022-01-07 $1.36 $1.37 $1.27 $1.28 $1.28 101,046
2022-01-06 $1.35 $1.42 $1.28 $1.35 $1.35 91,292
2022-01-05 $1.43 $1.43 $1.32 $1.32 $1.32 57,097
2022-01-04 $1.46 $1.47 $1.41 $1.41 $1.41 53,400
2022-01-03 $1.38 $1.49 $1.38 $1.48 $1.48 170,886
2021-12-31 $1.40 $1.43 $1.35 $1.39 $1.39 166,463
2021-12-30 $1.40 $1.46 $1.35 $1.36 $1.36 178,219
2021-12-29 $1.41 $1.43 $1.35 $1.38 $1.38 186,254
2021-12-28 $1.48 $1.50 $1.40 $1.42 $1.42 146,130
2021-12-27 $1.57 $1.58 $1.46 $1.48 $1.48 160,678
2021-12-23 $1.58 $1.63 $1.50 $1.55 $1.55 275,605
2021-12-22 $1.31 $1.63 $1.30 $1.54 $1.54 661,110
2021-12-21 $1.27 $1.37 $1.26 $1.33 $1.33 378,901
2021-12-20 $1.39 $1.44 $1.26 $1.30 $1.30 548,498
2021-12-17 $1.46 $1.51 $1.34 $1.35 $1.35 478,786
2021-12-16 $1.57 $1.57 $1.48 $1.49 $1.49 74,144
2021-12-15 $1.54 $1.60 $1.48 $1.52 $1.52 505,102
2021-12-14 $1.50 $1.58 $1.45 $1.55 $1.55 294,827
2021-12-13 $1.69 $1.69 $1.52 $1.54 $1.54 299,687
2021-12-10 $1.72 $1.76 $1.64 $1.68 $1.68 127,816
2021-12-09 $1.85 $1.99 $1.73 $1.73 $1.73 706,003
2021-12-08 $1.84 $1.89 $1.79 $1.85 $1.85 118,651
2021-12-07 $1.72 $1.89 $1.72 $1.79 $1.79 108,692
2021-12-06 $1.66 $1.72 $1.60 $1.70 $1.70 102,149
2021-12-03 $1.75 $1.75 $1.65 $1.68 $1.68 139,473
2021-12-02 $1.76 $1.80 $1.71 $1.75 $1.75 206,515
2021-12-01 $1.86 $1.90 $1.72 $1.75 $1.75 232,527
2021-11-30 $1.75 $1.83 $1.70 $1.82 $1.82 229,689
2021-11-29 $1.86 $1.86 $1.76 $1.79 $1.79 186,415
2021-11-26 $1.90 $1.93 $1.80 $1.86 $1.86 166,465
2021-11-24 $1.92 $2.05 $1.84 $1.92 $1.92 550,161
2021-11-23 $1.94 $1.99 $1.88 $1.92 $1.92 125,810
2021-11-22 $2.00 $2.01 $1.87 $1.91 $1.91 271,686
2021-11-19 $2.02 $2.08 $2.00 $2.00 $2.00 195,480
2021-11-18 $2.18 $2.23 $2.03 $2.06 $2.06 398,041
2021-11-17 $2.25 $2.25 $2.11 $2.17 $2.17 246,692
2021-11-16 $2.24 $2.38 $2.21 $2.24 $2.24 421,407
2021-11-15 $2.26 $2.34 $2.21 $2.23 $2.23 193,336
2021-11-12 $2.20 $2.33 $2.18 $2.28 $2.28 255,633
2021-11-11 $2.45 $2.52 $2.19 $2.23 $2.23 499,669
2021-11-10 $2.80 $2.84 $2.37 $2.40 $2.40 910,785
2021-11-09 $2.64 $2.93 $2.55 $2.88 $2.88 622,870
2021-11-08 $2.55 $2.80 $2.50 $2.65 $2.65 494,686
2021-11-05 $2.57 $2.60 $2.43 $2.55 $2.55 234,154
2021-11-04 $2.67 $2.67 $2.57 $2.61 $2.61 159,215
2021-11-03 $2.63 $2.70 $2.58 $2.64 $2.64 73,621
2021-11-02 $2.71 $2.71 $2.57 $2.64 $2.64 101,816
2021-11-01 $2.57 $2.67 $2.56 $2.65 $2.65 136,698
2021-10-29 $2.57 $2.63 $2.56 $2.56 $2.56 98,827
2021-10-28 $2.55 $2.65 $2.55 $2.62 $2.62 49,783
2021-10-27 $2.59 $2.66 $2.55 $2.55 $2.55 66,783
2021-10-26 $2.68 $2.71 $2.55 $2.63 $2.63 144,571
2021-10-25 $2.58 $2.77 $2.55 $2.68 $2.68 178,284
2021-10-22 $2.73 $2.74 $2.53 $2.54 $2.54 253,391
2021-10-21 $2.74 $2.80 $2.68 $2.73 $2.73 110,127
2021-10-20 $2.76 $2.79 $2.68 $2.72 $2.72 180,981
2021-10-19 $2.65 $2.84 $2.61 $2.79 $2.79 495,280
2021-10-18 $2.66 $2.68 $2.60 $2.65 $2.65 120,495
2021-10-15 $2.68 $2.68 $2.58 $2.64 $2.64 140,122
2021-10-14 $2.61 $2.73 $2.55 $2.63 $2.63 118,385
2021-10-13 $2.61 $2.64 $2.56 $2.57 $2.57 144,145
2021-10-12 $2.77 $2.87 $2.56 $2.64 $2.64 1,219,457
2021-10-11 $2.68 $3.18 $2.67 $2.77 $2.77 1,095,058
2021-10-08 $2.68 $2.72 $2.65 $2.71 $2.71 83,244
2021-10-07 $2.65 $2.75 $2.62 $2.69 $2.69 59,646
2021-10-06 $2.66 $2.68 $2.56 $2.63 $2.63 89,228
2021-10-05 $2.71 $2.77 $2.66 $2.70 $2.70 87,917
2021-10-04 $2.69 $2.75 $2.60 $2.71 $2.71 148,469
2021-10-01 $2.80 $2.80 $2.65 $2.69 $2.69 130,919
2021-09-30 $2.70 $2.80 $2.70 $2.80 $2.80 62,856
2021-09-29 $2.76 $2.81 $2.63 $2.65 $2.65 132,372
2021-09-28 $2.85 $2.88 $2.73 $2.75 $2.75 199,276
2021-09-27 $2.92 $2.97 $2.85 $2.87 $2.87 150,283
2021-09-24 $2.94 $2.98 $2.86 $2.95 $2.95 143,913
2021-09-23 $2.95 $2.96 $2.89 $2.92 $2.92 141,546
2021-09-22 $2.89 $2.98 $2.89 $2.94 $2.94 189,407
2021-09-21 $3.00 $3.01 $2.86 $2.89 $2.89 237,336
2021-09-20 $3.06 $3.08 $2.90 $2.93 $2.93 214,838
2021-09-17 $3.01 $3.16 $2.94 $3.15 $3.15 346,760
2021-09-16 $3.04 $3.08 $2.97 $3.00 $3.00 68,558
2021-09-15 $2.94 $3.09 $2.94 $3.03 $3.03 93,863
2021-09-14 $3.06 $3.11 $2.93 $2.96 $2.96 184,972
2021-09-13 $3.05 $3.14 $2.90 $3.08 $3.08 203,740
2021-09-10 $3.15 $3.17 $2.97 $3.00 $3.00 384,754
2021-09-09 $3.20 $3.24 $3.08 $3.09 $3.09 456,455
2021-09-08 $3.26 $3.26 $3.10 $3.23 $3.23 434,338
2021-09-07 $3.28 $3.34 $3.22 $3.31 $3.31 220,457
2021-09-03 $3.26 $3.30 $3.18 $3.23 $3.23 135,810
2021-09-02 $3.35 $3.42 $3.25 $3.28 $3.28 210,710
2021-09-01 $3.35 $3.41 $3.29 $3.34 $3.34 197,976
2021-08-31 $3.30 $3.37 $3.23 $3.35 $3.35 249,656
2021-08-30 $3.33 $3.35 $3.23 $3.26 $3.26 191,514
2021-08-27 $3.19 $3.32 $3.15 $3.29 $3.29 426,819
2021-08-26 $3.26 $3.34 $3.15 $3.16 $3.16 142,702
2021-08-25 $3.30 $3.38 $3.25 $3.29 $3.29 141,799
2021-08-24 $3.35 $3.37 $3.22 $3.30 $3.30 331,124
2021-08-23 $3.35 $3.46 $3.28 $3.28 $3.28 525,052
2021-08-20 $3.22 $3.35 $3.15 $3.35 $3.35 564,528
2021-08-19 $3.23 $3.30 $3.16 $3.20 $3.20 521,348
2021-08-18 $3.11 $3.44 $3.09 $3.33 $3.33 534,950
2021-08-17 $3.21 $3.25 $3.12 $3.15 $3.15 298,206
2021-08-16 $3.26 $3.29 $3.06 $3.27 $3.27 673,912
2021-08-13 $3.37 $3.44 $3.20 $3.21 $3.21 378,318
2021-08-12 $3.36 $3.49 $3.21 $3.47 $3.47 426,331
2021-08-11 $3.53 $3.53 $3.30 $3.34 $3.34 857,761
2021-08-10 $3.80 $3.84 $3.43 $3.60 $3.60 2,300,477
2021-08-09 $3.67 $3.88 $3.60 $3.81 $3.81 743,146
2021-08-06 $3.62 $3.71 $3.50 $3.60 $3.60 578,245
2021-08-05 $3.37 $3.75 $3.32 $3.68 $3.68 962,492
2021-08-04 $3.43 $3.58 $3.35 $3.38 $3.38 659,176
2021-08-03 $3.69 $3.78 $3.42 $3.46 $3.46 448,035
2021-08-02 $3.60 $3.75 $3.57 $3.70 $3.70 335,849
2021-07-30 $3.58 $3.68 $3.51 $3.54 $3.54 472,947
2021-07-29 $3.75 $3.76 $3.48 $3.49 $3.49 333,152
2021-07-28 $3.57 $3.86 $3.52 $3.75 $3.75 687,061
2021-07-27 $3.70 $3.78 $3.40 $3.45 $3.45 1,122,326
2021-07-26 $3.85 $3.89 $3.59 $3.78 $3.78 1,128,320
2021-07-23 $3.98 $4.05 $3.56 $3.91 $3.91 5,068,326
2021-07-22 $4.96 $7.06 $4.44 $4.60 $4.60 108,281,658
2021-07-21 $3.50 $4.29 $3.50 $4.07 $4.07 3,095,280
2021-07-20 $3.50 $3.60 $3.43 $3.48 $3.48 128,521
2021-07-19 $3.30 $3.54 $3.26 $3.53 $3.53 349,125
2021-07-16 $3.44 $3.47 $3.30 $3.36 $3.36 138,150
2021-07-15 $3.65 $3.66 $3.40 $3.44 $3.44 225,410
2021-07-14 $3.89 $3.93 $3.56 $3.60 $3.60 444,455
2021-07-13 $4.04 $4.04 $3.81 $3.93 $3.93 130,636
2021-07-12 $3.76 $3.98 $3.70 $3.96 $3.96 211,023
2021-07-09 $3.71 $3.79 $3.66 $3.75 $3.75 105,312
2021-07-08 $3.61 $3.78 $3.56 $3.71 $3.71 108,221
2021-07-07 $3.94 $4.04 $3.70 $3.79 $3.79 201,688
2021-07-06 $3.95 $4.00 $3.87 $3.98 $3.98 103,159
2021-07-02 $4.06 $4.10 $3.85 $3.94 $3.94 187,946
2021-07-01 $4.05 $4.12 $3.84 $4.00 $4.00 189,938
2021-06-30 $4.11 $4.12 $4.01 $4.01 $4.01 189,042
2021-06-29 $4.31 $4.31 $4.14 $4.22 $4.22 175,071
2021-06-28 $4.35 $4.39 $4.23 $4.27 $4.27 216,636
2021-06-25 $4.30 $4.36 $4.22 $4.36 $4.36 132,630
2021-06-24 $4.15 $4.30 $4.14 $4.30 $4.30 187,015
2021-06-23 $3.85 $4.18 $3.85 $4.17 $4.17 613,900
2021-06-22 $3.91 $3.93 $3.65 $3.81 $3.81 624,322
2021-06-21 $4.18 $4.18 $3.86 $3.93 $3.93 627,831
2021-06-18 $4.10 $4.15 $3.95 $4.03 $4.03 858,783
2021-06-17 $4.10 $4.15 $4.00 $4.10 $4.10 272,179
2021-06-16 $4.18 $4.25 $3.95 $4.07 $4.07 387,991
2021-06-15 $4.19 $4.27 $3.94 $4.27 $4.27 444,002
2021-06-14 $4.29 $4.44 $4.20 $4.22 $4.22 627,548
2021-06-11 $4.43 $4.43 $4.20 $4.31 $4.31 895,830
2021-06-10 $4.35 $4.48 $4.21 $4.42 $4.42 369,323
2021-06-09 $4.62 $4.70 $4.30 $4.37 $4.37 600,722
2021-06-08 $5.05 $5.13 $4.16 $4.50 $4.50 2,991,395
2021-06-07 $5.02 $5.63 $4.88 $5.01 $5.01 2,939,091
2021-06-04 $4.29 $4.84 $4.20 $4.77 $4.77 2,435,632
2021-06-03 $4.12 $4.72 $4.02 $4.13 $4.13 2,703,898
2021-06-02 $4.12 $4.20 $4.00 $4.14 $4.14 276,288
2021-06-01 $4.24 $4.30 $3.92 $4.09 $4.09 598,129
2021-05-28 $4.10 $4.28 $3.91 $4.20 $4.20 940,526
2021-05-27 $4.20 $4.20 $3.99 $4.10 $4.10 342,786
2021-05-26 $3.90 $4.21 $3.85 $4.15 $4.15 421,973
2021-05-25 $4.27 $4.51 $3.89 $3.95 $3.95 1,128,162
2021-05-24 $4.51 $4.59 $4.26 $4.30 $4.30 289,600
2021-05-21 $4.39 $4.80 $4.12 $4.56 $4.56 953,288
2021-05-20 $4.08 $4.69 $4.05 $4.38 $4.38 1,087,235
2021-05-19 $3.64 $4.07 $3.62 $4.07 $4.07 828,087
2021-05-18 $3.82 $4.00 $3.70 $3.76 $3.76 471,022
2021-05-17 $3.68 $3.85 $3.51 $3.77 $3.77 519,719
2021-05-14 $3.46 $3.76 $3.45 $3.69 $3.69 2,021,376
2021-05-13 $3.46 $3.60 $3.15 $3.44 $3.44 2,005,972
2021-05-12 $2.88 $4.10 $2.72 $3.38 $3.38 20,408,430
2021-05-11 $2.52 $2.70 $2.45 $2.58 $2.58 196,700
2021-05-10 $2.86 $3.10 $2.57 $2.62 $2.62 659,764
2021-05-07 $2.96 $3.04 $2.75 $2.98 $2.98 448,565
2021-05-06 $2.73 $3.59 $2.63 $2.88 $2.88 3,965,479
2021-05-05 $2.83 $2.99 $2.63 $2.82 $2.82 441,628
2021-05-04 $2.61 $3.00 $2.40 $2.93 $2.93 918,885
2021-05-03 $2.64 $2.76 $2.59 $2.60 $2.60 76,154
2021-04-30 $2.67 $2.77 $2.62 $2.63 $2.63 31,111
2021-04-29 $2.70 $2.71 $2.63 $2.68 $2.68 24,303
2021-04-28 $2.74 $2.78 $2.66 $2.70 $2.70 63,448
2021-04-27 $2.78 $2.80 $2.66 $2.79 $2.79 52,066
2021-04-26 $2.75 $2.83 $2.73 $2.78 $2.78 35,274
2021-04-23 $2.67 $2.75 $2.66 $2.74 $2.74 49,805
2021-04-22 $2.68 $2.77 $2.51 $2.63 $2.63 86,614
2021-04-21 $2.53 $2.69 $2.52 $2.59 $2.59 43,120
2021-04-20 $2.63 $2.65 $2.50 $2.53 $2.53 132,396
2021-04-19 $2.80 $2.85 $2.58 $2.68 $2.68 92,104
2021-04-16 $2.79 $2.83 $2.73 $2.77 $2.77 79,479
2021-04-15 $2.87 $2.90 $2.77 $2.77 $2.77 110,160
2021-04-14 $2.96 $3.05 $2.82 $2.87 $2.87 79,397
2021-04-13 $2.98 $2.98 $2.85 $2.92 $2.92 80,108
2021-04-12 $3.05 $3.13 $2.95 $2.98 $2.98 229,825
2021-04-09 $3.19 $3.19 $3.04 $3.08 $3.08 111,867
2021-04-08 $3.05 $3.22 $3.02 $3.16 $3.16 130,236
2021-04-07 $3.12 $3.21 $3.03 $3.08 $3.08 142,175
2021-04-06 $3.21 $3.22 $3.08 $3.09 $3.09 53,671
2021-04-05 $3.17 $3.25 $3.12 $3.22 $3.22 80,495
2021-04-01 $3.07 $3.23 $3.07 $3.08 $3.08 81,863
2021-03-31 $3.10 $3.10 $3.02 $3.09 $3.09 53,935
2021-03-30 $3.12 $3.13 $2.95 $3.00 $3.00 123,414
2021-03-29 $3.17 $3.26 $3.11 $3.17 $3.17 84,162
2021-03-26 $3.24 $3.28 $3.11 $3.16 $3.16 83,635
2021-03-25 $3.13 $3.25 $3.00 $3.22 $3.22 101,004
2021-03-24 $3.43 $3.43 $3.21 $3.23 $3.23 365,759
2021-03-23 $3.43 $3.45 $3.29 $3.37 $3.37 111,461
2021-03-22 $3.55 $3.55 $3.34 $3.39 $3.39 180,230
2021-03-19 $3.42 $3.42 $3.29 $3.31 $3.31 111,554
2021-03-18 $3.43 $3.49 $3.28 $3.36 $3.36 168,465
2021-03-17 $3.17 $3.48 $3.15 $3.47 $3.47 151,573
2021-03-16 $3.67 $3.68 $3.23 $3.25 $3.25 296,313
2021-03-15 $3.56 $3.71 $3.41 $3.65 $3.65 251,558
2021-03-12 $3.59 $3.65 $3.28 $3.65 $3.65 356,370
2021-03-11 $3.26 $3.53 $3.26 $3.48 $3.48 320,970
2021-03-10 $3.28 $3.35 $3.19 $3.23 $3.23 150,469
2021-03-09 $3.13 $3.37 $2.95 $3.27 $3.27 273,859
2021-03-08 $3.13 $3.29 $3.02 $3.03 $3.03 170,873
2021-03-05 $3.08 $3.18 $2.73 $3.15 $3.15 335,842
2021-03-04 $3.15 $3.20 $2.72 $2.92 $2.92 451,500
2021-03-03 $3.36 $3.41 $3.11 $3.21 $3.21 305,365
2021-03-02 $3.53 $3.54 $3.22 $3.26 $3.26 161,842
2021-03-01 $3.50 $3.57 $3.36 $3.45 $3.45 382,098
2021-02-26 $3.40 $3.44 $3.20 $3.26 $3.26 222,251
2021-02-25 $3.65 $3.82 $3.41 $3.47 $3.47 633,826
2021-02-24 $3.63 $3.76 $3.56 $3.58 $3.58 226,294
2021-02-23 $3.60 $3.65 $3.22 $3.49 $3.49 732,859
2021-02-22 $4.05 $4.17 $3.78 $3.80 $3.80 557,394
2021-02-19 $4.09 $4.20 $3.97 $4.11 $4.11 380,305
2021-02-18 $3.95 $4.27 $3.83 $4.08 $4.08 1,179,727
2021-02-17 $4.13 $4.24 $3.94 $4.09 $4.09 302,414
2021-02-16 $4.27 $4.28 $4.11 $4.18 $4.18 353,968
2021-02-12 $4.17 $4.24 $4.02 $4.17 $4.17 791,983
2021-02-11 $4.11 $4.89 $3.95 $4.44 $4.44 3,383,584
2021-02-10 $4.00 $4.22 $3.96 $4.12 $4.12 456,942
2021-02-09 $4.04 $4.10 $3.84 $4.00 $4.00 383,871
2021-02-08 $3.74 $4.05 $3.71 $4.00 $4.00 615,024
2021-02-05 $3.76 $3.80 $3.60 $3.70 $3.70 381,538
2021-02-04 $3.85 $3.86 $3.65 $3.74 $3.74 668,843
2021-02-03 $3.45 $3.68 $3.35 $3.67 $3.67 694,641
2021-02-02 $3.28 $3.48 $3.26 $3.39 $3.39 404,025
2021-02-01 $3.37 $3.37 $3.20 $3.29 $3.29 411,918
2021-01-29 $3.53 $3.55 $3.28 $3.34 $3.34 404,943
2021-01-28 $3.32 $3.69 $3.28 $3.55 $3.55 1,085,549
2021-01-27 $3.50 $3.62 $3.23 $3.24 $3.24 588,681
2021-01-26 $3.79 $3.79 $3.52 $3.53 $3.53 304,946
2021-01-25 $3.68 $3.82 $3.55 $3.71 $3.71 358,642
2021-01-22 $3.58 $3.65 $3.35 $3.59 $3.59 488,643
2021-01-21 $3.73 $3.82 $3.60 $3.65 $3.65 445,349
2021-01-20 $3.81 $3.88 $3.61 $3.73 $3.73 419,684
2021-01-19 $3.91 $3.92 $3.60 $3.85 $3.85 1,354,531
2021-01-15 $4.28 $4.29 $3.99 $4.15 $4.15 563,905
2021-01-14 $4.45 $4.57 $3.93 $4.34 $4.34 1,921,499
2021-01-13 $4.55 $4.86 $4.24 $4.25 $4.25 1,638,913
2021-01-12 $4.50 $4.56 $4.30 $4.55 $4.55 323,228
2021-01-11 $4.05 $4.57 $4.01 $4.45 $4.45 888,565
2021-01-08 $3.92 $4.10 $3.83 $4.04 $4.04 654,843
2021-01-07 $3.65 $3.74 $3.58 $3.61 $3.61 461,988
2021-01-06 $3.67 $3.85 $3.60 $3.60 $3.60 383,010
2021-01-05 $3.55 $3.74 $3.52 $3.67 $3.67 278,267
2021-01-04 $3.64 $3.75 $3.41 $3.50 $3.50 300,612
2020-12-31 $3.72 $3.72 $3.53 $3.54 $3.54 205,561
2020-12-30 $3.74 $3.80 $3.55 $3.70 $3.70 365,767
2020-12-29 $4.00 $4.21 $3.33 $3.83 $3.83 1,848,343
2020-12-28 $3.29 $4.02 $3.20 $3.84 $3.84 2,284,561
2020-12-24 $3.00 $3.33 $2.98 $3.14 $3.14 831,180
2020-12-23 $2.86 $3.00 $2.83 $2.96 $2.96 247,119
2020-12-22 $3.01 $3.03 $2.85 $2.89 $2.89 153,670
2020-12-21 $2.80 $2.99 $2.79 $2.98 $2.98 179,298
2020-12-18 $3.02 $3.08 $2.82 $2.84 $2.84 342,306
2020-12-17 $2.90 $3.08 $2.88 $3.05 $3.05 221,505
2020-12-16 $2.99 $3.03 $2.80 $2.90 $2.90 317,822
2020-12-15 $3.17 $3.18 $2.80 $2.91 $2.91 504,325
2020-12-14 $2.73 $3.23 $2.69 $3.14 $3.14 1,759,353
2020-12-11 $2.62 $2.65 $2.57 $2.61 $2.61 78,091
2020-12-10 $2.61 $2.73 $2.57 $2.62 $2.62 265,316
2020-12-09 $2.78 $2.83 $2.60 $2.64 $2.64 229,102
2020-12-08 $2.66 $2.77 $2.65 $2.75 $2.75 257,963
2020-12-07 $2.85 $2.85 $2.64 $2.69 $2.69 309,210
2020-12-04 $2.58 $2.74 $2.58 $2.72 $2.72 203,982
2020-12-03 $2.59 $2.65 $2.55 $2.58 $2.58 161,878
2020-12-02 $2.55 $2.64 $2.52 $2.59 $2.59 182,519
2020-12-01 $2.69 $2.74 $2.56 $2.60 $2.60 250,383
2020-11-30 $2.76 $2.78 $2.41 $2.65 $2.65 719,853
2020-11-27 $2.77 $2.78 $2.69 $2.73 $2.73 174,409
2020-11-25 $2.76 $2.81 $2.71 $2.73 $2.73 301,236
2020-11-24 $2.90 $2.99 $2.74 $2.79 $2.79 431,905
2020-11-23 $2.89 $2.91 $2.74 $2.89 $2.89 688,328
2020-11-20 $3.05 $3.09 $2.76 $2.78 $2.78 610,871
2020-11-19 $2.83 $2.97 $2.75 $2.92 $2.92 595,802
2020-11-18 $2.69 $2.91 $2.69 $2.82 $2.82 803,926
2020-11-17 $2.46 $2.79 $2.46 $2.70 $2.70 871,865
2020-11-16 $2.48 $2.67 $2.48 $2.49 $2.49 743,649
2020-11-13 $2.51 $2.54 $2.42 $2.51 $2.51 909,139
2020-11-12 $2.77 $2.89 $2.47 $2.53 $2.53 2,392,837
2020-11-11 $2.95 $3.15 $2.75 $2.86 $2.86 6,750,024
2020-11-10 $3.01 $3.88 $2.72 $3.63 $3.63 131,273,439
2020-11-09 $2.05 $2.21 $1.99 $2.13 $2.13 206,963
2020-11-06 $2.00 $2.07 $1.95 $1.96 $1.96 104,338
2020-11-05 $1.93 $2.00 $1.90 $1.97 $1.97 84,274
2020-11-04 $1.96 $2.00 $1.83 $1.92 $1.92 125,400
2020-11-03 $1.99 $2.02 $1.99 $1.99 $1.99 36,022
2020-11-02 $2.01 $2.08 $1.92 $2.02 $2.02 46,349
2020-10-30 $2.09 $2.09 $1.94 $1.98 $1.98 114,719
2020-10-29 $2.06 $2.10 $2.05 $2.10 $2.10 55,159
2020-10-28 $2.10 $2.13 $1.93 $2.05 $2.05 116,849
2020-10-27 $2.07 $2.14 $2.07 $2.09 $2.09 65,193
2020-10-26 $2.22 $2.24 $2.08 $2.09 $2.09 112,695
2020-10-23 $2.21 $2.27 $2.15 $2.19 $2.19 71,433
2020-10-22 $2.25 $2.26 $2.16 $2.20 $2.20 74,987
2020-10-21 $2.29 $2.33 $2.24 $2.28 $2.28 81,403
2020-10-20 $2.37 $2.37 $2.22 $2.27 $2.27 108,619
2020-10-19 $2.15 $2.34 $2.15 $2.33 $2.33 330,016
2020-10-16 $2.14 $2.14 $2.05 $2.13 $2.13 124,734
2020-10-15 $2.14 $2.15 $2.05 $2.12 $2.12 73,316
2020-10-14 $2.21 $2.26 $2.10 $2.12 $2.12 149,438
2020-10-13 $2.29 $2.29 $2.17 $2.24 $2.24 131,011
2020-10-12 $2.28 $2.29 $2.15 $2.20 $2.20 140,117
2020-10-09 $2.32 $2.36 $2.20 $2.28 $2.28 355,568
2020-10-08 $2.20 $2.45 $2.15 $2.36 $2.36 1,737,158
2020-10-07 $2.03 $2.10 $2.01 $2.09 $2.09 291,913
2020-10-06 $1.95 $2.05 $1.93 $1.99 $1.99 186,715
2020-10-05 $1.96 $1.96 $1.89 $1.92 $1.92 74,052
2020-10-02 $1.86 $1.95 $1.86 $1.91 $1.91 144,866
2020-10-01 $2.00 $2.16 $1.86 $1.96 $1.96 1,620,225
2020-09-30 $1.92 $1.97 $1.86 $1.90 $1.90 60,800
2020-09-29 $1.90 $2.00 $1.85 $1.92 $1.92 142,926
2020-09-28 $1.84 $1.88 $1.83 $1.86 $1.86 59,310
2020-09-25 $1.84 $1.88 $1.79 $1.85 $1.85 68,530
2020-09-24 $1.81 $1.89 $1.73 $1.85 $1.85 132,581
2020-09-23 $1.98 $1.99 $1.80 $1.86 $1.86 121,082
2020-09-22 $1.97 $2.07 $1.87 $1.97 $1.97 461,118
2020-09-21 $1.92 $1.95 $1.82 $1.86 $1.86 118,513
2020-09-18 $1.95 $1.96 $1.90 $1.90 $1.90 77,326
2020-09-17 $1.96 $1.96 $1.87 $1.95 $1.95 59,329
2020-09-16 $2.02 $2.02 $1.91 $1.94 $1.94 102,056
2020-09-15 $2.06 $2.12 $1.98 $2.02 $2.02 83,306
2020-09-14 $2.02 $2.08 $1.99 $2.03 $2.03 73,559
2020-09-11 $1.95 $2.04 $1.93 $2.02 $2.02 123,546
2020-09-10 $1.95 $2.01 $1.90 $1.97 $1.97 208,999
2020-09-09 $1.87 $1.96 $1.83 $1.92 $1.92 391,506
2020-09-08 $1.78 $1.89 $1.76 $1.88 $1.88 173,494
2020-09-04 $1.92 $1.96 $1.72 $1.81 $1.81 465,705
2020-09-03 $1.96 $2.03 $1.90 $1.95 $1.95 371,421
2020-09-02 $2.09 $2.11 $1.98 $2.01 $2.01 290,384
2020-09-01 $2.04 $2.16 $1.99 $2.10 $2.10 543,404
2020-08-31 $2.05 $2.07 $1.99 $2.04 $2.04 144,223
2020-08-28 $2.05 $2.08 $1.98 $2.06 $2.06 256,031
2020-08-27 $2.18 $2.18 $1.98 $2.05 $2.05 261,088
2020-08-26 $2.15 $2.20 $2.09 $2.15 $2.15 240,690
2020-08-25 $2.05 $2.10 $2.05 $2.10 $2.10 209,168
2020-08-24 $2.24 $2.30 $1.95 $2.06 $2.06 1,040,846
2020-08-21 $2.27 $2.31 $2.22 $2.22 $2.22 316,430
2020-08-20 $2.31 $2.32 $2.23 $2.32 $2.32 410,658
2020-08-19 $2.33 $2.35 $2.25 $2.30 $2.30 455,120
2020-08-18 $2.42 $2.42 $2.25 $2.37 $2.37 1,123,313
2020-08-17 $2.29 $2.32 $2.21 $2.22 $2.22 312,083
2020-08-14 $2.24 $2.35 $2.15 $2.32 $2.32 1,130,358
2020-08-13 $2.26 $2.30 $2.20 $2.22 $2.22 1,979,986
2020-08-12 $2.34 $2.34 $2.24 $2.28 $2.28 301,548
2020-08-11 $2.41 $2.41 $2.31 $2.31 $2.31 200,227
2020-08-10 $2.42 $2.44 $2.37 $2.44 $2.44 146,265
2020-08-07 $2.43 $2.43 $2.36 $2.42 $2.42 131,557
2020-08-06 $2.46 $2.55 $2.41 $2.44 $2.44 385,768
2020-08-05 $2.45 $2.49 $2.40 $2.46 $2.46 284,718
2020-08-04 $2.34 $2.55 $2.25 $2.46 $2.46 1,016,131
2020-08-03 $2.24 $2.40 $2.22 $2.34 $2.34 1,358,723
2020-07-31 $2.20 $2.31 $2.19 $2.25 $2.25 539,751
2020-07-30 $2.20 $2.25 $2.19 $2.23 $2.23 293,027
2020-07-29 $2.25 $2.28 $2.21 $2.23 $2.23 166,546
2020-07-28 $2.22 $2.27 $2.21 $2.23 $2.23 264,906
2020-07-27 $2.27 $2.28 $2.20 $2.24 $2.24 402,527
2020-07-24 $2.28 $2.29 $2.23 $2.26 $2.26 222,736
2020-07-23 $2.27 $2.31 $2.24 $2.28 $2.28 707,442
2020-07-22 $2.55 $2.59 $2.28 $2.36 $2.36 4,540,418
2020-07-21 $2.33 $2.39 $2.25 $2.36 $2.36 614,331
2020-07-20 $2.51 $2.54 $2.36 $2.40 $2.40 1,011,018
2020-07-17 $2.33 $2.58 $2.30 $2.55 $2.55 2,676,953
2020-07-16 $2.22 $2.26 $2.21 $2.24 $2.24 249,544
2020-07-15 $2.24 $2.32 $2.18 $2.23 $2.23 769,807
2020-07-14 $2.28 $2.28 $2.22 $2.24 $2.24 449,455
2020-07-13 $2.25 $2.40 $2.20 $2.28 $2.28 1,422,282
2020-07-10 $2.27 $2.29 $2.22 $2.27 $2.27 400,526
2020-07-09 $2.29 $2.35 $2.23 $2.28 $2.28 980,063
2020-07-08 $2.36 $2.37 $2.26 $2.32 $2.32 484,863
2020-07-07 $2.34 $2.41 $2.31 $2.34 $2.34 959,892
2020-07-06 $2.34 $2.38 $2.25 $2.31 $2.31 860,293
2020-07-02 $2.33 $2.35 $2.21 $2.26 $2.26 1,558,489
2020-07-01 $2.15 $2.28 $2.15 $2.20 $2.20 1,363,159
2020-06-30 $2.21 $2.22 $2.14 $2.15 $2.15 533,507
2020-06-29 $2.23 $2.24 $2.18 $2.23 $2.23 372,465
2020-06-26 $2.29 $2.30 $2.14 $2.17 $2.17 900,946
2020-06-25 $2.30 $2.35 $2.23 $2.28 $2.28 473,587
2020-06-24 $2.35 $2.37 $2.21 $2.32 $2.32 1,098,325
2020-06-23 $2.40 $2.53 $2.29 $2.44 $2.44 2,897,609
2020-06-22 $2.22 $2.31 $2.20 $2.28 $2.28 987,581
2020-06-19 $2.23 $2.27 $2.18 $2.20 $2.20 415,089
2020-06-18 $2.25 $2.27 $2.20 $2.24 $2.24 348,446
2020-06-17 $2.21 $2.45 $2.18 $2.29 $2.29 1,633,594
2020-06-16 $2.30 $2.31 $2.20 $2.21 $2.21 437,634
2020-06-15 $2.18 $2.26 $2.12 $2.25 $2.25 705,086
2020-06-12 $2.27 $2.31 $2.16 $2.25 $2.25 1,056,390
2020-06-11 $2.40 $2.40 $2.24 $2.25 $2.25 927,235
2020-06-10 $2.49 $2.54 $2.36 $2.40 $2.40 2,803,720
2020-06-09 $2.56 $3.00 $2.40 $3.00 $3.00 2,369,639
2020-06-08 $2.32 $2.57 $2.23 $2.52 $2.52 2,332,459
2020-06-05 $2.39 $2.40 $2.30 $2.33 $2.33 759,508
2020-06-04 $2.35 $2.40 $2.16 $2.36 $2.36 3,891,218
2020-06-03 $3.38 $3.85 $2.70 $2.87 $2.87 24,388,776
2020-06-02 $2.38 $2.38 $2.30 $2.33 $2.33 154,938
2020-06-01 $2.25 $2.48 $2.23 $2.34 $2.34 577,181
2020-05-29 $2.25 $2.29 $2.21 $2.25 $2.25 188,820
2020-05-28 $2.33 $2.38 $2.28 $2.28 $2.28 236,198
2020-05-27 $2.52 $2.54 $2.29 $2.41 $2.41 465,681
2020-05-26 $2.65 $2.80 $2.53 $2.63 $2.63 1,168,212
2020-05-22 $2.30 $2.49 $2.23 $2.44 $2.44 559,267
2020-05-21 $2.27 $2.33 $2.22 $2.32 $2.32 151,555
2020-05-20 $2.25 $2.37 $2.24 $2.28 $2.28 305,842
2020-05-19 $2.31 $2.34 $2.22 $2.23 $2.23 157,818
2020-05-18 $2.35 $2.42 $2.28 $2.31 $2.31 250,826
2020-05-15 $2.30 $2.40 $2.20 $2.34 $2.34 383,964
2020-05-14 $2.55 $2.57 $2.30 $2.32 $2.32 748,897
2020-05-13 $2.33 $2.40 $2.25 $2.32 $2.32 278,980
2020-05-12 $2.45 $2.48 $2.32 $2.36 $2.36 248,607
2020-05-11 $2.39 $2.58 $2.30 $2.43 $2.43 521,261
2020-05-08 $2.42 $2.49 $2.35 $2.40 $2.40 143,012
2020-05-07 $2.45 $2.53 $2.39 $2.40 $2.40 205,038
2020-05-06 $2.38 $2.54 $2.37 $2.46 $2.46 315,342
2020-05-05 $2.40 $2.45 $2.37 $2.43 $2.43 159,480
2020-05-04 $2.41 $2.55 $2.34 $2.40 $2.40 457,436
2020-05-01 $2.41 $2.45 $2.28 $2.38 $2.38 301,342
2020-04-30 $2.50 $2.52 $2.20 $2.37 $2.37 362,338
2020-04-29 $2.64 $2.73 $2.54 $2.54 $2.54 500,882
2020-04-28 $2.66 $2.75 $2.51 $2.53 $2.53 646,596
2020-04-27 $2.42 $2.83 $2.42 $2.59 $2.59 1,298,194
2020-04-24 $2.48 $2.59 $2.32 $2.45 $2.45 299,576
2020-04-23 $2.41 $2.68 $2.26 $2.50 $2.50 984,039
2020-04-22 $2.69 $2.69 $2.30 $2.35 $2.35 544,837
2020-04-21 $2.39 $2.59 $2.20 $2.54 $2.54 2,403,458
2020-04-20 $4.55 $6.00 $3.90 $4.29 $4.29 294,003
2020-04-17 $5.21 $6.27 $4.90 $5.30 $5.30 83,739
2020-04-16 $6.39 $7.37 $5.25 $5.38 $5.38 26,973
2020-04-15 $6.53 $6.53 $5.50 $5.76 $5.76 16,408
2020-04-14 $5.60 $7.00 $5.52 $7.00 $7.00 41,645
2020-04-13 $4.93 $6.54 $4.75 $5.51 $5.51 13,430
2020-04-09 $5.50 $5.50 $4.51 $4.70 $4.70 32,143
2020-04-08 $0.25 $0.27 $0.18 $0.26 $5.20 18,495
2020-04-07 $0.25 $0.25 $0.22 $0.23 $4.69 4,581
2020-04-06 $0.24 $0.26 $0.24 $0.25 $5.00 1,586
2020-04-03 $0.29 $0.29 $0.22 $0.24 $4.80 4,804
2020-04-02 $0.35 $0.35 $0.27 $0.27 $5.45 4,549
2020-04-01 $0.35 $0.35 $0.28 $0.28 $5.60 2,113
2020-03-31 $0.38 $0.38 $0.33 $0.34 $6.85 3,823
2020-03-30 $0.31 $0.36 $0.30 $0.34 $6.70 3,433
2020-03-27 $0.33 $0.35 $0.29 $0.30 $6.00 4,208
2020-03-26 $0.30 $0.30 $0.29 $0.30 $5.97 3,206
2020-03-25 $0.30 $0.30 $0.27 $0.29 $5.79 3,309
2020-03-24 $0.31 $0.31 $0.28 $0.29 $5.76 547
2020-03-23 $0.32 $0.33 $0.25 $0.27 $5.45 5,583
2020-03-20 $0.25 $0.31 $0.25 $0.30 $6.00 2,979
2020-03-19 $0.28 $0.29 $0.26 $0.26 $5.30 1,329
2020-03-18 $0.27 $0.27 $0.25 $0.25 $5.00 3,009
2020-03-17 $0.26 $0.28 $0.26 $0.26 $5.20 1,421
2020-03-16 $0.27 $0.28 $0.25 $0.27 $5.30 1,196
2020-03-13 $0.35 $0.35 $0.27 $0.27 $5.40 1,475
2020-03-12 $0.27 $0.29 $0.25 $0.26 $5.20 2,767
2020-03-11 $0.25 $0.30 $0.25 $0.27 $5.45 4,785
2020-03-10 $0.30 $0.33 $0.28 $0.29 $5.70 3,431
2020-03-09 $0.34 $0.34 $0.28 $0.29 $5.78 3,758
2020-03-06 $0.37 $0.37 $0.35 $0.36 $7.20 3,060
2020-03-05 $0.36 $0.37 $0.35 $0.36 $7.30 1,957
2020-03-04 $0.37 $0.41 $0.35 $0.38 $7.60 4,101
2020-03-03 $0.33 $0.41 $0.32 $0.37 $7.34 29,449
2020-03-02 $0.30 $0.35 $0.30 $0.31 $6.20 5,611
2020-02-28 $0.35 $0.36 $0.30 $0.30 $6.00 5,628
2020-02-27 $0.34 $0.35 $0.31 $0.31 $6.24 3,253
2020-02-26 $0.40 $0.40 $0.32 $0.34 $6.79 7,227
2020-02-25 $0.43 $0.43 $0.36 $0.39 $7.71 3,978
2020-02-24 $0.40 $0.42 $0.40 $0.41 $8.20 235
2020-02-21 $0.43 $0.43 $0.38 $0.41 $8.20 1,111
2020-02-20 $0.41 $0.44 $0.37 $0.42 $8.37 1,320
2020-02-19 $0.40 $0.41 $0.37 $0.39 $7.88 2,537
2020-02-18 $0.43 $0.43 $0.40 $0.40 $8.02 1,480
2020-02-14 $0.43 $0.43 $0.40 $0.41 $8.20 1,266
2020-02-13 $0.41 $0.41 $0.40 $0.40 $8.07 1,174
2020-02-12 $0.40 $0.41 $0.38 $0.40 $8.06 5,507
2020-02-11 $0.43 $0.44 $0.33 $0.40 $7.92 6,199
2020-02-10 $0.37 $0.42 $0.37 $0.40 $8.01 4,203
2020-02-07 $0.39 $0.43 $0.36 $0.39 $7.87 4,290
2020-02-06 $0.38 $0.41 $0.38 $0.40 $7.90 1,939
2020-02-05 $0.38 $0.39 $0.36 $0.38 $7.50 983
2020-02-04 $0.38 $0.39 $0.34 $0.36 $7.29 1,979
2020-02-03 $0.40 $0.47 $0.38 $0.38 $7.56 5,456
2020-01-31 $0.42 $0.43 $0.36 $0.40 $7.93 5,283
2020-01-30 $0.40 $0.42 $0.36 $0.42 $8.30 2,879
2020-01-29 $0.39 $0.40 $0.33 $0.39 $7.82 5,379
2020-01-28 $0.39 $0.42 $0.39 $0.39 $7.80 1,302
2020-01-27 $0.41 $0.42 $0.36 $0.38 $7.69 3,365
2020-01-24 $0.45 $0.45 $0.40 $0.40 $8.02 6,643
2020-01-23 $0.47 $0.49 $0.44 $0.45 $9.00 3,561
2020-01-22 $0.49 $0.49 $0.46 $0.47 $9.39 5,660
2020-01-21 $0.51 $0.51 $0.45 $0.49 $9.70 6,558
2020-01-17 $0.54 $0.54 $0.48 $0.50 $9.90 12,689
2020-01-16 $0.53 $0.56 $0.53 $0.54 $10.80 5,519
2020-01-15 $0.55 $0.57 $0.52 $0.53 $10.61 7,184
2020-01-14 $0.60 $0.60 $0.55 $0.56 $11.10 7,465
2020-01-13 $0.64 $0.64 $0.55 $0.59 $11.78 10,666
2020-01-10 $0.61 $0.72 $0.61 $0.64 $12.80 28,063
2020-01-09 $0.64 $0.64 $0.59 $0.62 $12.46 37,359
2020-01-08 $0.61 $0.63 $0.60 $0.63 $12.53 472
2020-01-07 $0.62 $0.65 $0.60 $0.60 $12.01 2,413
2020-01-06 $0.60 $0.66 $0.60 $0.62 $12.38 6,674
2020-01-03 $0.66 $0.66 $0.60 $0.60 $12.04 3,234
2020-01-02 $0.62 $0.66 $0.61 $0.63 $12.60 3,391
2019-12-31 $0.59 $0.64 $0.57 $0.61 $12.20 2,708
2019-12-30 $0.62 $0.64 $0.53 $0.57 $11.44 7,144
2019-12-27 $0.58 $0.60 $0.58 $0.59 $11.80 724
2019-12-26 $0.58 $0.63 $0.55 $0.55 $11.00 3,349
2019-12-24 $0.60 $0.61 $0.58 $0.61 $12.10 1,318
2019-12-23 $0.60 $0.65 $0.57 $0.58 $11.60 4,061
2019-12-20 $0.62 $0.63 $0.58 $0.58 $11.60 4,535
2019-12-19 $0.61 $0.65 $0.60 $0.60 $12.02 2,614
2019-12-18 $0.64 $0.68 $0.60 $0.60 $12.04 4,366
2019-12-17 $0.55 $0.65 $0.55 $0.62 $12.44 4,794
2019-12-16 $0.59 $0.60 $0.52 $0.55 $11.04 3,190
2019-12-13 $0.63 $0.64 $0.57 $0.59 $11.79 9,396
2019-12-12 $0.67 $0.67 $0.62 $0.64 $12.89 4,407
2019-12-11 $0.67 $0.69 $0.63 $0.66 $13.27 10,801
2019-12-10 $0.72 $0.74 $0.67 $0.68 $13.69 4,325
2019-12-09 $0.78 $0.78 $0.67 $0.67 $13.45 8,157
2019-12-06 $0.78 $0.78 $0.74 $0.75 $15.00 1,696
2019-12-05 $0.81 $0.83 $0.79 $0.80 $15.91 765
2019-12-04 $0.87 $0.87 $0.80 $0.85 $17.00 3,034
2019-12-03 $0.87 $0.87 $0.83 $0.87 $17.40 464
2019-12-02 $0.94 $0.94 $0.80 $0.87 $17.40 2,739
2019-11-29 $0.97 $0.97 $0.92 $0.95 $19.00 268
2019-11-27 $0.80 $0.99 $0.73 $0.98 $19.52 8,343
2019-11-26 $0.73 $0.79 $0.69 $0.79 $15.75 17,637
2019-11-25 $0.75 $0.75 $0.73 $0.74 $14.70 1,233
2019-11-22 $0.73 $0.78 $0.71 $0.74 $14.80 2,002
2019-11-21 $0.82 $0.84 $0.73 $0.75 $15.04 1,970
2019-11-20 $0.77 $0.85 $0.75 $0.78 $15.57 2,615
2019-11-19 $0.72 $0.85 $0.68 $0.73 $14.68 4,453
2019-11-18 $0.74 $0.78 $0.70 $0.72 $14.40 6,424
2019-11-15 $0.73 $0.73 $0.70 $0.73 $14.52 3,153
2019-11-14 $0.79 $0.81 $0.70 $0.74 $14.87 4,005
2019-11-13 $0.68 $0.77 $0.68 $0.76 $15.25 7,136
2019-11-12 $0.78 $0.78 $0.65 $0.69 $13.72 3,987
2019-11-11 $0.80 $0.84 $0.70 $0.77 $15.40 9,170
2019-11-08 $0.77 $0.88 $0.73 $0.76 $15.21 9,073
2019-11-07 $0.77 $0.83 $0.77 $0.77 $15.40 1,740
2019-11-06 $0.85 $0.89 $0.79 $0.80 $16.00 3,223
2019-11-05 $0.85 $0.86 $0.82 $0.85 $17.08 4,185
2019-11-04 $0.90 $0.90 $0.81 $0.86 $17.20 5,874
2019-11-01 $0.95 $0.95 $0.85 $0.87 $17.38 2,641
2019-10-31 $0.82 $0.94 $0.82 $0.91 $18.16 643
2019-10-30 $0.91 $0.91 $0.83 $0.84 $16.90 1,332
2019-10-29 $0.97 $0.97 $0.81 $0.85 $17.00 4,614
2019-10-28 $0.95 $0.99 $0.92 $0.98 $19.60 4,579
2019-10-25 $0.90 $0.95 $0.81 $0.92 $18.48 4,263
2019-10-24 $0.78 $0.90 $0.76 $0.87 $17.45 1,230
2019-10-23 $0.80 $0.80 $0.75 $0.77 $15.40 3,596
2019-10-22 $0.80 $0.80 $0.78 $0.80 $16.00 1,112
2019-10-21 $0.78 $0.85 $0.77 $0.78 $15.60 2,298
2019-10-18 $0.83 $0.84 $0.80 $0.80 $16.00 1,129
2019-10-17 $0.81 $0.86 $0.77 $0.84 $16.70 1,259
2019-10-16 $0.78 $0.86 $0.77 $0.83 $16.60 1,738
2019-10-15 $0.82 $0.83 $0.78 $0.82 $16.30 810
2019-10-14 $0.80 $0.83 $0.78 $0.81 $16.18 299
2019-10-11 $0.80 $0.84 $0.69 $0.83 $16.60 3,529
2019-10-10 $0.88 $0.88 $0.81 $0.81 $16.12 610
2019-10-09 $0.83 $0.88 $0.83 $0.88 $17.50 538
2019-10-08 $0.86 $0.90 $0.81 $0.85 $16.99 907
2019-10-07 $0.84 $0.90 $0.80 $0.84 $16.80 615
2019-10-04 $0.89 $0.90 $0.83 $0.87 $17.40 525
2019-10-03 $0.87 $0.90 $0.84 $0.90 $18.00 804
2019-10-02 $0.86 $0.90 $0.84 $0.84 $16.80 799
2019-10-01 $0.92 $0.94 $0.83 $0.84 $16.80 2,167
2019-09-30 $0.90 $0.95 $0.87 $0.90 $18.00 513
2019-09-27 $1.00 $1.00 $0.91 $0.95 $19.00 1,351
2019-09-26 $0.91 $1.00 $0.91 $1.00 $20.00 2,271
2019-09-25 $0.88 $0.94 $0.85 $0.90 $18.00 2,740
2019-09-24 $0.90 $0.92 $0.85 $0.88 $17.50 780
2019-09-23 $0.94 $0.94 $0.87 $0.90 $17.96 2,401
2019-09-20 $0.91 $0.95 $0.85 $0.94 $18.82 3,256
2019-09-19 $0.92 $0.95 $0.91 $0.92 $18.30 971
2019-09-18 $0.84 $0.93 $0.70 $0.92 $18.40 6,355
2019-09-17 $0.82 $0.86 $0.77 $0.84 $16.80 4,880
2019-09-16 $0.95 $0.95 $0.83 $0.87 $17.40 7,931
2019-09-13 $0.90 $0.98 $0.90 $0.94 $18.80 2,045
2019-09-12 $0.93 $0.95 $0.91 $0.95 $19.00 759
2019-09-11 $0.91 $0.95 $0.86 $0.95 $19.00 1,304
2019-09-10 $0.95 $0.98 $0.86 $0.91 $18.20 2,885
2019-09-09 $1.00 $1.02 $0.95 $0.96 $19.21 2,419
2019-09-06 $1.00 $1.04 $0.97 $1.03 $20.69 2,230
2019-09-05 $1.00 $1.05 $0.95 $0.98 $19.54 1,682
2019-09-04 $0.96 $1.07 $0.95 $1.01 $20.20 653
2019-09-03 $0.98 $1.08 $0.98 $1.00 $20.00 2,644
2019-08-30 $0.98 $1.05 $0.98 $1.02 $20.40 973
2019-08-29 $0.97 $1.04 $0.97 $1.02 $20.40 1,443
2019-08-28 $1.01 $1.12 $0.95 $1.00 $20.00 2,138
2019-08-27 $1.00 $1.03 $0.97 $0.98 $19.65 5,532
2019-08-26 $1.14 $1.14 $1.01 $1.03 $20.60 2,259
2019-08-23 $1.10 $1.20 $1.10 $1.14 $22.80 2,086
2019-08-22 $1.31 $1.33 $1.09 $1.09 $21.80 3,257
2019-08-21 $1.18 $1.33 $1.15 $1.29 $25.80 10,071
2019-08-20 $1.15 $1.18 $1.12 $1.18 $23.60 2,517
2019-08-19 $1.05 $1.20 $1.05 $1.15 $23.00 6,884
2019-08-16 $1.06 $1.11 $1.02 $1.09 $21.80 1,201
2019-08-15 $1.05 $1.20 $0.98 $1.12 $22.40 7,292
2019-08-14 $0.95 $1.05 $0.95 $1.02 $20.30 2,312
2019-08-13 $1.04 $1.10 $0.95 $0.95 $19.00 1,130
2019-08-12 $1.08 $1.20 $0.95 $1.10 $22.00 3,153
2019-08-09 $1.09 $1.30 $1.00 $1.07 $21.30 4,233
2019-08-08 $0.95 $1.11 $0.92 $0.99 $19.80 2,726
2019-08-07 $0.92 $1.10 $0.85 $0.97 $19.40 1,821
2019-08-06 $0.84 $0.99 $0.84 $0.92 $18.40 1,794
2019-08-05 $0.86 $0.86 $0.76 $0.83 $16.63 5,219
2019-08-02 $0.81 $0.90 $0.81 $0.84 $16.80 2,241
2019-08-01 $0.93 $0.93 $0.80 $0.83 $16.60 6,748
2019-07-31 $0.92 $0.95 $0.90 $0.90 $18.01 1,373
2019-07-30 $1.00 $1.01 $0.93 $0.96 $19.10 757
2019-07-29 $1.02 $1.02 $0.90 $0.97 $19.40 1,606
2019-07-26 $1.04 $1.05 $0.95 $1.05 $21.00 5,055
2019-07-25 $1.09 $1.10 $1.04 $1.04 $20.80 3,537
2019-07-24 $1.11 $1.12 $1.05 $1.09 $21.80 2,342
2019-07-23 $1.11 $1.12 $1.11 $1.11 $22.20 312
2019-07-22 $1.15 $1.16 $1.11 $1.11 $22.20 1,190
2019-07-19 $1.14 $1.16 $1.12 $1.12 $22.40 2,965
2019-07-18 $1.12 $1.15 $1.12 $1.14 $22.80 977
2019-07-17 $1.07 $1.14 $1.07 $1.14 $22.80 1,774
2019-07-16 $1.09 $1.13 $1.08 $1.10 $22.00 809
2019-07-15 $1.18 $1.18 $1.01 $1.14 $22.78 3,780
2019-07-12 $1.18 $1.20 $1.13 $1.14 $22.80 1,742
2019-07-11 $1.30 $1.30 $1.17 $1.18 $23.60 2,679
2019-07-10 $1.23 $1.29 $1.18 $1.29 $25.80 953
2019-07-09 $1.23 $1.29 $1.15 $1.16 $23.20 2,836
2019-07-08 $1.28 $1.30 $1.24 $1.24 $24.80 572
2019-07-05 $1.23 $1.30 $1.23 $1.26 $25.20 909
2019-07-03 $1.22 $1.30 $1.13 $1.23 $24.60 1,007
2019-07-02 $1.19 $1.25 $1.13 $1.14 $22.80 1,727
2019-07-01 $1.19 $1.25 $1.14 $1.16 $23.20 619
2019-06-28 $1.15 $1.20 $1.15 $1.16 $23.20 1,854
2019-06-27 $1.16 $1.30 $1.16 $1.19 $23.80 3,974
2019-06-26 $1.32 $1.32 $1.15 $1.15 $23.00 3,512
2019-06-25 $1.25 $1.27 $1.09 $1.11 $22.20 2,946
2019-06-24 $1.28 $1.28 $1.25 $1.25 $25.00 322
2019-06-21 $1.32 $1.35 $1.25 $1.25 $25.00 1,202
2019-06-20 $1.21 $1.32 $1.21 $1.32 $26.40 828
2019-06-19 $1.19 $1.29 $1.19 $1.29 $25.80 1,402
2019-06-18 $1.19 $1.30 $1.19 $1.23 $24.60 2,056
2019-06-17 $1.30 $1.30 $0.98 $1.30 $26.00 8,208
2019-06-14 $1.29 $1.29 $1.21 $1.29 $25.80 1,055
2019-06-13 $1.30 $1.35 $1.21 $1.30 $26.00 1,459
2019-06-12 $1.23 $1.31 $1.23 $1.28 $25.60 1,155
2019-06-11 $1.34 $1.35 $1.21 $1.21 $24.20 4,854
2019-06-10 $1.35 $1.38 $1.30 $1.32 $26.40 2,702
2019-06-07 $1.35 $1.36 $1.27 $1.30 $26.00 1,060
2019-06-06 $1.32 $1.41 $1.32 $1.33 $26.60 2,429
2019-06-05 $1.32 $1.42 $1.22 $1.38 $27.60 7,243
2019-06-04 $1.34 $1.34 $1.28 $1.33 $26.60 1,281
2019-06-03 $1.34 $1.34 $1.27 $1.28 $25.60 1,556
2019-05-31 $1.34 $1.37 $1.30 $1.31 $26.20 2,190
2019-05-30 $1.30 $1.36 $1.30 $1.33 $26.64 1,263
2019-05-29 $1.31 $1.33 $1.19 $1.27 $25.40 5,171
2019-05-28 $1.42 $1.42 $1.34 $1.36 $27.20 1,802
2019-05-24 $1.40 $1.43 $1.39 $1.39 $27.80 2,481
2019-05-23 $1.36 $1.42 $1.34 $1.41 $28.20 3,593
2019-05-22 $1.45 $1.47 $1.36 $1.36 $27.20 37,593
2019-05-21 $1.59 $1.72 $1.51 $1.56 $31.20 16,122
2019-05-20 $1.88 $1.89 $1.64 $1.64 $32.80 10,096
2019-05-17 $1.87 $2.02 $1.74 $1.91 $38.20 2,632
2019-05-16 $1.88 $1.97 $1.83 $1.83 $36.60 2,133
2019-05-15 $1.90 $2.14 $1.85 $1.98 $39.60 8,481
2019-05-14 $2.00 $2.15 $1.80 $1.85 $37.00 7,319
2019-05-13 $1.81 $1.82 $1.70 $1.72 $34.40 9,069
2019-05-10 $1.90 $1.99 $1.85 $1.89 $37.80 2,572
2019-05-09 $2.06 $2.06 $1.80 $1.99 $39.80 2,894
2019-05-08 $2.06 $2.70 $1.91 $2.10 $42.00 30,533
2019-05-07 $1.71 $2.08 $1.71 $2.00 $40.00 9,154
2019-05-06 $1.70 $1.78 $1.57 $1.70 $34.00 1,815
2019-05-03 $1.73 $1.73 $1.55 $1.69 $33.73 985
2019-05-02 $1.71 $1.71 $1.61 $1.65 $33.00 578
2019-05-01 $1.73 $1.74 $1.58 $1.74 $34.80 75
2019-04-30 $1.64 $1.70 $1.54 $1.70 $34.08 375
2019-04-29 $1.67 $1.75 $1.50 $1.62 $32.40 1,169
2019-04-26 $1.70 $1.78 $1.67 $1.68 $33.50 904
2019-04-25 $1.86 $1.94 $1.75 $1.78 $35.53 549
2019-04-24 $1.94 $1.94 $1.76 $1.89 $37.80 356
2019-04-23 $2.13 $2.20 $1.75 $1.85 $36.98 2,652
2019-04-22 $2.11 $2.24 $1.96 $1.97 $39.40 1,362
2019-04-18 $1.97 $2.08 $1.90 $2.08 $41.50 445
2019-04-17 $1.87 $2.15 $1.87 $1.96 $39.20 929
2019-04-16 $2.08 $2.08 $1.86 $1.95 $39.00 917
2019-04-15 $2.31 $2.31 $1.79 $2.09 $41.80 3,634
2019-04-12 $1.98 $2.50 $1.96 $2.29 $45.77 9,159
2019-04-11 $1.95 $1.98 $1.88 $1.92 $38.40 541
2019-04-10 $1.88 $2.06 $1.83 $1.97 $39.40 192
2019-04-09 $2.04 $2.07 $1.81 $1.84 $36.80 786
2019-04-08 $2.01 $2.15 $2.00 $2.08 $41.60 1,600
2019-04-05 $1.80 $1.99 $1.77 $1.98 $39.60 555
2019-04-04 $1.82 $1.91 $1.80 $1.80 $36.00 423
2019-04-03 $1.86 $1.88 $1.80 $1.82 $36.40 870
2019-04-02 $1.83 $1.94 $1.80 $1.86 $37.20 818
2019-04-01 $2.07 $2.09 $1.81 $1.88 $37.60 1,313
2019-03-29 $1.87 $1.99 $1.87 $1.99 $39.80 412
2019-03-28 $2.14 $2.14 $1.80 $1.92 $38.40 1,759
2019-03-27 $2.27 $2.40 $2.05 $2.15 $43.00 1,653
2019-03-26 $2.25 $2.57 $2.21 $2.27 $45.40 4,441
2019-03-25 $2.37 $2.39 $2.25 $2.25 $45.00 743
2019-03-22 $2.29 $2.45 $2.29 $2.40 $48.00 1,089
2019-03-21 $2.37 $2.38 $2.19 $2.31 $46.20 503
2019-03-20 $2.39 $2.39 $2.37 $2.37 $47.44 196
2019-03-19 $2.35 $2.50 $2.09 $2.39 $47.80 682
2019-03-18 $2.32 $2.32 $2.12 $2.25 $45.00 448
2019-03-15 $2.34 $2.35 $2.20 $2.30 $46.00 439
2019-03-14 $2.26 $2.47 $2.12 $2.30 $46.00 1,768
2019-03-13 $2.19 $2.32 $2.10 $2.32 $46.40 566
2019-03-12 $2.40 $2.42 $2.05 $2.30 $46.05 941
2019-03-11 $2.28 $2.38 $2.20 $2.38 $47.60 773
2019-03-08 $2.40 $2.40 $2.25 $2.25 $45.00 264
2019-03-07 $2.30 $2.44 $2.25 $2.34 $46.80 117
2019-03-06 $2.21 $2.44 $2.21 $2.44 $48.80 516
2019-03-05 $2.44 $2.49 $2.20 $2.20 $44.00 404
2019-03-04 $2.44 $2.51 $2.36 $2.40 $48.00 263
2019-03-01 $2.45 $2.52 $2.45 $2.48 $49.50 693
2019-02-28 $2.59 $2.59 $2.36 $2.36 $47.20 646
2019-02-27 $2.55 $2.59 $2.35 $2.59 $51.80 899
2019-02-26 $2.59 $2.60 $2.35 $2.48 $49.60 1,600
2019-02-25 $2.73 $2.73 $2.35 $2.50 $50.00 1,508
2019-02-22 $2.41 $2.41 $2.31 $2.35 $47.00 138
2019-02-21 $2.42 $2.45 $2.30 $2.35 $47.00 199
2019-02-20 $2.40 $2.49 $2.30 $2.30 $46.00 261
2019-02-19 $2.40 $2.50 $2.30 $2.39 $47.80 739
2019-02-15 $2.40 $2.47 $2.37 $2.37 $47.40 260
2019-02-14 $2.63 $2.64 $2.40 $2.41 $48.20 518
2019-02-13 $2.64 $2.67 $2.40 $2.51 $50.20 1,186
2019-02-12 $2.47 $2.69 $2.47 $2.66 $53.20 1,009
2019-02-11 $2.43 $2.58 $2.37 $2.42 $48.40 932
2019-02-08 $2.52 $2.60 $2.26 $2.45 $49.00 400
2019-02-07 $2.60 $3.06 $2.59 $2.59 $51.80 543
2019-02-06 $2.75 $2.90 $2.60 $2.60 $52.00 967
2019-02-05 $2.98 $3.00 $2.75 $2.81 $56.20 726
2019-02-04 $3.16 $3.16 $3.04 $3.07 $61.40 172
2019-02-01 $3.39 $3.39 $3.04 $3.18 $63.60 316
2019-01-31 $3.19 $3.40 $3.19 $3.26 $65.20 284
2019-01-30 $3.04 $3.29 $3.04 $3.22 $64.40 174
2019-01-29 $3.06 $3.29 $3.02 $3.04 $60.80 888
2019-01-28 $2.94 $3.00 $2.94 $3.00 $60.00 76
2019-01-25 $2.85 $3.00 $2.80 $2.80 $56.00 486
2019-01-24 $3.15 $3.15 $2.81 $2.85 $57.00 936
2019-01-23 $3.24 $3.35 $3.08 $3.15 $63.00 263
2019-01-22 $3.35 $3.35 $3.30 $3.31 $66.20 283
2019-01-18 $3.30 $3.36 $3.30 $3.34 $66.80 536
2019-01-17 $3.31 $3.31 $3.30 $3.30 $66.00 70
2019-01-16 $3.42 $3.42 $3.27 $3.34 $66.80 209
2019-01-15 $3.36 $3.40 $3.05 $3.34 $66.80 178
2019-01-14 $3.66 $3.66 $3.25 $3.36 $67.20 2,003
2019-01-11 $3.66 $3.92 $3.62 $3.92 $78.40 44
2019-01-10 $4.00 $4.00 $3.60 $3.66 $73.11 381
2019-01-09 $3.97 $4.06 $3.64 $4.00 $80.00 571
2019-01-08 $3.66 $3.89 $3.52 $3.89 $77.80 310
2019-01-07 $3.77 $3.77 $3.60 $3.60 $72.00 67
2019-01-04 $3.18 $3.92 $3.18 $3.63 $72.60 1,008
2019-01-03 $3.53 $3.53 $3.14 $3.29 $65.80 113
2019-01-02 $3.50 $3.58 $3.50 $3.57 $71.40 164
2018-12-31 $3.50 $3.58 $3.10 $3.42 $68.40 169
2018-12-28 $3.50 $3.57 $3.50 $3.52 $70.40 529
2018-12-27 $3.06 $3.44 $3.06 $3.25 $65.00 466
2018-12-26 $3.47 $3.50 $3.10 $3.50 $70.00 474
2018-12-24 $3.48 $3.50 $3.00 $3.50 $70.00 308
2018-12-21 $3.50 $3.79 $3.30 $3.53 $70.60 812
2018-12-20 $3.85 $4.00 $3.50 $3.50 $70.00 1,214
2018-12-19 $3.80 $4.09 $3.80 $3.80 $76.00 1,537
2018-12-18 $4.00 $4.18 $3.70 $3.70 $74.00 2,317
2018-12-17 $4.15 $4.20 $3.90 $3.90 $78.00 1,032
2018-12-14 $4.20 $4.24 $4.01 $4.20 $84.00 437
2018-12-13 $4.35 $4.35 $4.19 $4.20 $84.00 562
2018-12-12 $4.60 $4.60 $4.25 $4.30 $86.00 837
2018-12-11 $4.58 $4.60 $4.24 $4.51 $90.20 3,618
2018-12-10 $4.16 $4.30 $3.75 $3.76 $75.20 1,226
2018-12-07 $4.00 $4.30 $4.00 $4.23 $84.60 165
2018-12-06 $4.12 $4.30 $4.00 $4.00 $80.00 431
2018-12-04 $4.23 $4.26 $4.23 $4.26 $85.19 18
2018-12-03 $4.40 $4.40 $4.10 $4.29 $85.80 903
2018-11-30 $4.35 $4.41 $4.18 $4.40 $88.00 400
2018-11-29 $4.39 $4.45 $4.26 $4.26 $85.20 34
2018-11-28 $4.48 $4.48 $4.25 $4.45 $89.00 365
2018-11-27 $4.63 $4.69 $4.55 $4.55 $91.00 1,527
2018-11-26 $4.59 $4.85 $4.48 $4.70 $94.00 421
2018-11-23 $4.43 $4.43 $4.25 $4.42 $88.40 74
2018-11-21 $4.96 $4.96 $4.47 $4.50 $90.00 43
2018-11-20 $4.15 $5.00 $4.11 $4.57 $91.40 2,419
2018-11-19 $4.47 $4.55 $4.11 $4.11 $82.20 373
2018-11-16 $4.35 $4.74 $4.11 $4.60 $92.00 755
2018-11-15 $4.34 $4.37 $4.25 $4.27 $85.40 350
2018-11-14 $4.60 $4.60 $4.35 $4.45 $89.00 169
2018-11-13 $4.39 $4.59 $4.35 $4.53 $90.60 200
2018-11-12 $4.25 $4.48 $4.25 $4.48 $89.60 279
2018-11-09 $4.35 $4.68 $4.28 $4.28 $85.60 353
2018-11-08 $4.72 $4.72 $4.37 $4.37 $87.40 691
2018-11-07 $5.40 $5.40 $4.55 $4.73 $94.60 1,705
2018-11-06 $5.17 $5.17 $4.80 $5.01 $100.20 3,065
2018-11-05 $5.13 $5.21 $4.85 $4.88 $97.60 3,824
2018-11-02 $4.81 $5.38 $4.70 $4.70 $94.00 840
2018-11-01 $5.08 $5.13 $4.70 $4.81 $96.20 726
2018-10-31 $5.19 $5.19 $4.95 $5.12 $102.40 920
2018-10-30 $4.76 $5.60 $4.70 $4.95 $99.00 521
2018-10-29 $5.57 $5.61 $4.75 $4.77 $95.40 1,121
2018-10-26 $4.75 $5.40 $4.75 $5.23 $104.57 1,820
2018-10-25 $4.82 $4.92 $4.27 $4.81 $96.20 2,017
2018-10-24 $4.78 $4.82 $4.57 $4.65 $93.00 1,008
2018-10-23 $4.50 $4.79 $4.47 $4.52 $90.45 228
2018-10-22 $4.60 $4.60 $4.41 $4.44 $88.80 227
2018-10-19 $4.51 $4.51 $4.35 $4.50 $90.00 353
2018-10-18 $4.46 $4.52 $4.45 $4.45 $89.00 712
2018-10-17 $4.45 $4.45 $4.11 $4.30 $86.05 121
2018-10-16 $4.45 $4.59 $4.04 $4.41 $88.14 892
2018-10-15 $4.53 $4.53 $4.45 $4.45 $89.02 283
2018-10-12 $4.44 $4.63 $4.34 $4.55 $91.00 945
2018-10-11 $4.75 $5.00 $4.30 $4.43 $88.60 2,609
2018-10-10 $4.55 $4.55 $4.00 $4.32 $86.40 456
2018-10-09 $4.43 $4.44 $4.25 $4.25 $85.00 706
2018-10-08 $4.35 $4.39 $4.35 $4.39 $87.80 69
2018-10-05 $4.44 $4.44 $4.25 $4.25 $85.02 937
2018-10-04 $4.36 $4.36 $4.10 $4.11 $82.20 116
2018-10-03 $4.24 $4.40 $4.02 $4.40 $88.00 261
2018-10-02 $4.42 $4.42 $4.01 $4.30 $86.00 496
2018-10-01 $4.25 $4.49 $4.25 $4.49 $89.80 244
2018-09-28 $4.70 $4.70 $4.01 $4.30 $86.00 765
2018-09-27 $4.70 $4.70 $4.66 $4.66 $93.20 27
2018-09-26 $4.73 $4.73 $4.38 $4.63 $92.59 2,380
2018-09-25 $4.55 $4.73 $4.08 $4.71 $94.20 1,454
2018-09-24 $4.47 $4.66 $4.47 $4.53 $90.50 1,741
2018-09-21 $4.62 $4.72 $4.13 $4.45 $89.00 2,839
2018-09-20 $4.61 $4.71 $4.31 $4.62 $92.40 3,095
2018-09-19 $4.18 $4.19 $4.00 $4.08 $81.60 607
2018-09-18 $3.78 $4.23 $3.70 $4.18 $83.60 3,029
2018-09-17 $3.75 $4.25 $3.56 $4.10 $82.00 3,207
2018-09-14 $4.02 $4.40 $3.58 $3.96 $79.17 1,399
2018-09-13 $4.32 $4.40 $4.02 $4.10 $82.00 928
2018-09-12 $4.59 $4.61 $4.33 $4.35 $87.00 829
2018-09-11 $4.30 $4.71 $4.25 $4.50 $90.00 2,923
2018-09-10 $4.30 $4.77 $4.30 $4.35 $87.00 563
2018-09-07 $4.40 $4.71 $4.29 $4.55 $91.00 523
2018-09-06 $4.60 $4.80 $4.50 $4.60 $91.90 3,964
2018-09-05 $4.85 $4.86 $4.60 $4.60 $92.02 1,637
2018-09-04 $4.87 $4.87 $4.66 $4.87 $97.40 367
2018-08-31 $4.77 $4.96 $4.75 $4.85 $97.00 466
2018-08-30 $4.80 $4.80 $4.75 $4.76 $95.26 367
2018-08-29 $4.77 $4.97 $4.77 $4.82 $96.40 785
2018-08-28 $4.78 $4.85 $4.78 $4.85 $97.00 102
2018-08-27 $4.75 $4.83 $4.75 $4.80 $96.00 302
2018-08-24 $4.73 $4.80 $4.73 $4.80 $96.00 370
2018-08-23 $4.86 $4.89 $4.66 $4.76 $95.20 1,290
2018-08-22 $4.74 $4.75 $4.60 $4.61 $92.20 288
2018-08-21 $4.83 $4.83 $4.75 $4.75 $95.00 82
2018-08-20 $4.73 $4.86 $4.65 $4.85 $97.00 448
2018-08-17 $4.65 $4.85 $4.65 $4.85 $97.00 1,003
2018-08-16 $4.63 $4.75 $4.63 $4.75 $95.00 703
2018-08-15 $4.74 $4.74 $4.74 $4.74 $94.80 22
2018-08-14 $4.70 $4.74 $4.55 $4.74 $94.80 673
2018-08-13 $4.56 $4.88 $4.50 $4.50 $90.02 248
2018-08-10 $4.77 $4.89 $4.55 $4.56 $91.20 293
2018-08-09 $4.80 $4.80 $4.52 $4.78 $95.60 90
2018-08-08 $5.00 $5.00 $4.59 $4.89 $97.80 406
2018-08-07 $4.53 $4.75 $4.53 $4.72 $94.40 522
2018-08-06 $4.72 $4.75 $4.55 $4.73 $94.60 682
2018-08-03 $4.29 $4.72 $4.29 $4.72 $94.40 491
2018-08-02 $4.72 $4.72 $4.50 $4.71 $94.20 1,328
2018-08-01 $4.75 $4.75 $4.50 $4.50 $90.00 764
2018-07-31 $4.75 $4.75 $4.40 $4.75 $95.00 376
2018-07-30 $4.25 $4.50 $4.25 $4.41 $88.25 982
2018-07-27 $5.00 $5.00 $4.20 $4.70 $93.99 6,150

Summit Wireless Technologies Inc (WISA) News Headlines

Recent Summit Wireless Technologies Inc (WISA) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.