Summit Wireless Technologies Inc. Common Stockのデータ

Summit Wireless Technologies Inc. Common Stockの基本情報

名前 Summit Wireless Technologies Inc. Common Stock
ティッカー WISA
国 United States
上場年 2018.0
セクター Technology

Summit Wireless Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.28 4.11 4.27 4.18 350800.0 4.18
2021-02-12 4.24 4.02 4.17 4.17 792000.0 4.17
2021-02-11 4.89 3.95 4.11 4.44 3383600.0 4.44
2021-02-10 4.22 3.96 4.0 4.12 457900.0 4.12
2021-02-09 4.1 3.84 4.04 4.0 388100.0 4.0
2021-02-08 4.05 3.71 3.74 4.0 613900.0 4.0
2021-02-05 3.8 3.6 3.76 3.7 381500.0 3.7
2021-02-04 3.86 3.65 3.85 3.74 668800.0 3.74
2021-02-03 3.68 3.35 3.45 3.67 694600.0 3.67
2021-02-02 3.48 3.26 3.28 3.39 405600.0 3.39
2021-02-01 3.37 3.2 3.37 3.29 411900.0 3.29
2021-01-29 3.55 3.28 3.53 3.34 404900.0 3.34
2021-01-28 3.69 3.28 3.32 3.55 1085500.0 3.55
2021-01-27 3.62 3.23 3.5 3.24 588700.0 3.24
2021-01-26 3.79 3.52 3.79 3.53 304700.0 3.53
2021-01-25 3.82 3.55 3.68 3.71 358600.0 3.71
2021-01-22 3.65 3.35 3.58 3.59 488600.0 3.59
2021-01-21 3.82 3.6 3.73 3.65 445300.0 3.65
2021-01-20 3.88 3.61 3.81 3.73 419700.0 3.73
2021-01-19 3.92 3.6 3.91 3.85 1354500.0 3.85
2021-01-15 4.29 3.99 4.28 4.15 563900.0 4.15
2021-01-14 4.57 3.93 4.45 4.34 1921500.0 4.34
2021-01-13 4.86 4.24 4.55 4.25 1638900.0 4.25
2021-01-12 4.56 4.3 4.5 4.55 323700.0 4.55
2021-01-11 4.57 4.01 4.05 4.45 888600.0 4.45
2021-01-08 4.1 3.83 3.92 4.04 654600.0 4.04
2021-01-07 3.74 3.58 3.65 3.61 462000.0 3.61
2021-01-06 3.85 3.6 3.67 3.6 383000.0 3.6
2021-01-05 3.74 3.52 3.55 3.67 278300.0 3.67
2021-01-04 3.75 3.41 3.64 3.5 300600.0 3.5
2020-12-31 3.72 3.53 3.72 3.54 205400.0 3.54
2020-12-30 3.8 3.55 3.74 3.7 365500.0 3.7
2020-12-29 4.21 3.33 4.0 3.83 1848300.0 3.83
2020-12-28 4.02 3.2 3.29 3.84 2312000.0 3.84
2020-12-24 3.33 2.98 3.0 3.14 831200.0 3.14
2020-12-23 3.0 2.83 2.86 2.96 247100.0 2.96
2020-12-22 3.03 2.85 3.01 2.89 153000.0 2.89
2020-12-21 2.99 2.79 2.8 2.98 179300.0 2.98
2020-12-18 3.08 2.82 3.02 2.84 342300.0 2.84
2020-12-17 3.08 2.88 2.9 3.05 221500.0 3.05
2020-12-16 3.03 2.8 2.99 2.9 317600.0 2.9
2020-12-15 3.18 2.8 3.17 2.91 504300.0 2.91
2020-12-14 3.23 2.69 2.73 3.14 1759400.0 3.14
2020-12-11 2.65 2.57 2.62 2.61 78000.0 2.61
2020-12-10 2.73 2.57 2.61 2.62 265100.0 2.62
2020-12-09 2.83 2.6 2.78 2.64 229100.0 2.64
2020-12-08 2.77 2.65 2.66 2.75 258000.0 2.75
2020-12-07 2.85 2.64 2.85 2.69 309000.0 2.69
2020-12-04 2.74 2.58 2.58 2.72 204000.0 2.72
2020-12-03 2.65 2.55 2.59 2.58 161800.0 2.58
2020-12-02 2.64 2.52 2.55 2.59 182500.0 2.59
2020-12-01 2.74 2.56 2.69 2.6 252500.0 2.6
2020-11-30 2.78 2.4 2.76 2.65 719900.0 2.65
2020-11-27 2.78 2.69 2.77 2.73 174400.0 2.73
2020-11-25 2.81 2.71 2.76 2.73 301200.0 2.73
2020-11-24 2.99 2.74 2.9 2.79 431900.0 2.79
2020-11-23 2.91 2.74 2.89 2.89 681000.0 2.89
2020-11-20 3.09 2.76 3.05 2.78 607400.0 2.78
2020-11-19 2.97 2.75 2.83 2.92 595800.0 2.92
2020-11-18 2.91 2.69 2.69 2.82 803700.0 2.82
2020-11-17 2.79 2.46 2.46 2.7 871900.0 2.7
2020-11-16 2.67 2.48 2.48 2.49 743600.0 2.49
2020-11-13 2.54 2.42 2.51 2.51 907600.0 2.51
2020-11-12 2.89 2.47 2.77 2.53 2389700.0 2.53
2020-11-11 3.15 2.75 2.95 2.86 6750000.0 2.86
2020-11-10 3.88 2.72 3.01 3.63 132156400.0 3.63
2020-11-09 2.21 1.99 2.05 2.13 207000.0 2.13
2020-11-06 2.07 1.95 2.0 1.96 104300.0 1.96
2020-11-05 2.0 1.9 1.93 1.97 84100.0 1.97
2020-11-04 2.0 1.83 1.96 1.92 125100.0 1.92
2020-11-03 2.02 1.99 1.99 1.99 36000.0 1.99
2020-11-02 2.08 1.92 2.01 2.02 46300.0 2.02
2020-10-30 2.09 1.94 2.09 1.98 114700.0 1.98
2020-10-29 2.1 2.05 2.06 2.1 55200.0 2.1
2020-10-28 2.13 1.93 2.1 2.05 116600.0 2.05
2020-10-27 2.14 2.07 2.07 2.09 65200.0 2.09
2020-10-26 2.24 2.08 2.22 2.09 112300.0 2.09
2020-10-23 2.27 2.15 2.21 2.19 71400.0 2.19
2020-10-22 2.26 2.16 2.25 2.2 73200.0 2.2
2020-10-21 2.33 2.24 2.29 2.28 81400.0 2.28
2020-10-20 2.37 2.22 2.37 2.27 108300.0 2.27
2020-10-19 2.34 2.15 2.15 2.33 330000.0 2.33
2020-10-16 2.14 2.05 2.14 2.13 124700.0 2.13
2020-10-15 2.15 2.05 2.14 2.12 73300.0 2.12
2020-10-14 2.26 2.1 2.21 2.12 149400.0 2.12
2020-10-13 2.29 2.17 2.29 2.24 131000.0 2.24
2020-10-12 2.29 2.15 2.28 2.2 140100.0 2.2
2020-10-09 2.36 2.2 2.32 2.28 355500.0 2.28
2020-10-08 2.45 2.15 2.2 2.36 1737200.0 2.36
2020-10-07 2.1 2.01 2.03 2.09 291900.0 2.09
2020-10-06 2.05 1.93 1.95 1.99 186500.0 1.99
2020-10-05 1.96 1.89 1.96 1.92 74100.0 1.92
2020-10-02 1.95 1.86 1.86 1.91 144900.0 1.91
2020-10-01 2.16 1.86 2.0 1.96 1620200.0 1.96
2020-09-30 1.97 1.86 1.92 1.9 60800.0 1.9
2020-09-29 2.0 1.85 1.9 1.92 142900.0 1.92
2020-09-28 1.88 1.83 1.84 1.86 59100.0 1.86
2020-09-25 1.88 1.79 1.84 1.85 68500.0 1.85
2020-09-24 1.89 1.73 1.81 1.85 132600.0 1.85
2020-09-23 1.99 1.8 1.98 1.86 120900.0 1.86
2020-09-22 2.07 1.87 1.97 1.97 461100.0 1.97
2020-09-21 1.95 1.82 1.92 1.86 118500.0 1.86
2020-09-18 1.96 1.9 1.95 1.9 77300.0 1.9
2020-09-17 1.96 1.87 1.96 1.95 59300.0 1.95
2020-09-16 2.02 1.91 2.02 1.94 102100.0 1.94
2020-09-15 2.12 1.98 2.06 2.02 83300.0 2.02
2020-09-14 2.08 1.99 2.02 2.03 73600.0 2.03
2020-09-11 2.04 1.93 1.95 2.02 123500.0 2.02
2020-09-10 2.01 1.9 1.95 1.97 208600.0 1.97
2020-09-09 1.96 1.83 1.87 1.92 391500.0 1.92
2020-09-08 1.89 1.76 1.78 1.88 173500.0 1.88
2020-09-04 1.96 1.72 1.92 1.81 465700.0 1.81
2020-09-03 2.03 1.9 1.96 1.95 371400.0 1.95
2020-09-02 2.11 1.98 2.09 2.01 290400.0 2.01
2020-09-01 2.16 1.99 2.04 2.1 540200.0 2.1
2020-08-31 2.07 1.99 2.05 2.04 144200.0 2.04
2020-08-28 2.08 1.98 2.05 2.06 255800.0 2.06
2020-08-27 2.18 1.98 2.18 2.05 260700.0 2.05
2020-08-26 2.2 2.09 2.15 2.15 240700.0 2.15
2020-08-25 2.1 2.05 2.05 2.1 209100.0 2.1
2020-08-24 2.3 1.95 2.24 2.06 1040800.0 2.06
2020-08-21 2.31 2.22 2.27 2.22 316400.0 2.22
2020-08-20 2.32 2.23 2.31 2.32 410700.0 2.32
2020-08-19 2.35 2.25 2.33 2.3 455100.0 2.3
2020-08-18 2.42 2.25 2.42 2.37 1123300.0 2.37
2020-08-17 2.32 2.21 2.29 2.22 332400.0 2.22
2020-08-14 2.35 2.15 2.24 2.32 1130400.0 2.32
2020-08-13 2.3 2.2 2.26 2.22 1980000.0 2.22
2020-08-12 2.34 2.24 2.34 2.28 301500.0 2.28
2020-08-11 2.41 2.31 2.41 2.31 200200.0 2.31
2020-08-10 2.44 2.37 2.42 2.44 146300.0 2.44
2020-08-07 2.43 2.36 2.43 2.42 131200.0 2.42
2020-08-06 2.55 2.41 2.46 2.44 385800.0 2.44
2020-08-05 2.49 2.4 2.45 2.46 284700.0 2.46
2020-08-04 2.55 2.25 2.34 2.46 1016100.0 2.46
2020-08-03 2.4 2.22 2.24 2.34 1358000.0 2.34
2020-07-31 2.31 2.19 2.2 2.25 539800.0 2.25
2020-07-30 2.25 2.19 2.2 2.23 292700.0 2.23
2020-07-29 2.28 2.21 2.25 2.23 166500.0 2.23
2020-07-28 2.27 2.21 2.22 2.23 264900.0 2.23
2020-07-27 2.28 2.2 2.27 2.24 402500.0 2.24
2020-07-24 2.29 2.23 2.28 2.26 222700.0 2.26
2020-07-23 2.31 2.24 2.27 2.28 707400.0 2.28
2020-07-22 2.59 2.28 2.55 2.36 4540400.0 2.36
2020-07-21 2.39 2.25 2.33 2.36 622500.0 2.36
2020-07-20 2.54 2.36 2.51 2.4 1027200.0 2.4
2020-07-17 2.58 2.3 2.33 2.55 2677000.0 2.55
2020-07-16 2.26 2.21 2.22 2.24 249500.0 2.24
2020-07-15 2.32 2.18 2.24 2.23 769800.0 2.23
2020-07-14 2.28 2.22 2.28 2.24 449500.0 2.24
2020-07-13 2.4 2.2 2.25 2.28 1422300.0 2.28
2020-07-10 2.29 2.22 2.27 2.27 400500.0 2.27
2020-07-09 2.35 2.23 2.29 2.28 980100.0 2.28
2020-07-08 2.37 2.26 2.36 2.32 484900.0 2.32
2020-07-07 2.41 2.31 2.34 2.34 959900.0 2.34
2020-07-06 2.38 2.25 2.34 2.31 860300.0 2.31
2020-07-02 2.35 2.21 2.33 2.26 1558500.0 2.26
2020-07-01 2.28 2.15 2.15 2.2 1363200.0 2.2
2020-06-30 2.22 2.14 2.21 2.15 533500.0 2.15
2020-06-29 2.24 2.18 2.23 2.23 372500.0 2.23
2020-06-26 2.3 2.14 2.29 2.17 900900.0 2.17
2020-06-25 2.35 2.23 2.3 2.28 473600.0 2.28
2020-06-24 2.37 2.21 2.35 2.32 1098300.0 2.32
2020-06-23 2.53 2.29 2.4 2.44 2897600.0 2.44
2020-06-22 2.31 2.2 2.22 2.28 987600.0 2.28
2020-06-19 2.27 2.18 2.23 2.2 415100.0 2.2
2020-06-18 2.27 2.2 2.25 2.24 348400.0 2.24
2020-06-17 2.45 2.18 2.21 2.29 1617700.0 2.29
2020-06-16 2.31 2.2 2.3 2.21 437600.0 2.21
2020-06-15 2.26 2.12 2.18 2.25 699900.0 2.25
2020-06-12 2.31 2.16 2.27 2.25 1051200.0 2.25
2020-06-11 2.4 2.24 2.4 2.25 927200.0 2.25
2020-06-10 2.54 2.36 2.49 2.4 2803700.0 2.4
2020-06-09 3.0 2.4 2.56 3.0 2369600.0 3.0
2020-06-08 2.57 2.23 2.32 2.52 2332500.0 2.52
2020-06-05 2.4 2.3 2.39 2.33 759500.0 2.33
2020-06-04 2.4 2.16 2.35 2.36 3891200.0 2.36
2020-06-03 3.85 2.7 3.38 2.87 24388800.0 2.87
2020-06-02 2.38 2.3 2.38 2.33 154700.0 2.33
2020-06-01 2.48 2.23 2.25 2.34 577200.0 2.34
2020-05-29 2.29 2.21 2.25 2.25 188800.0 2.25
2020-05-28 2.38 2.28 2.33 2.28 233500.0 2.28
2020-05-27 2.54 2.29 2.52 2.41 465700.0 2.41
2020-05-26 2.8 2.53 2.65 2.63 1168200.0 2.63
2020-05-22 2.49 2.23 2.3 2.44 559300.0 2.44
2020-05-21 2.33 2.22 2.27 2.32 151900.0 2.32
2020-05-20 2.37 2.24 2.25 2.28 305800.0 2.28
2020-05-19 2.34 2.22 2.31 2.23 157800.0 2.23
2020-05-18 2.42 2.28 2.35 2.31 250800.0 2.31
2020-05-15 2.4 2.2 2.3 2.34 384000.0 2.34
2020-05-14 2.57 2.3 2.55 2.32 748900.0 2.32
2020-05-13 2.4 2.25 2.33 2.32 279000.0 2.32
2020-05-12 2.48 2.32 2.45 2.36 248600.0 2.36
2020-05-11 2.58 2.3 2.39 2.43 521200.0 2.43
2020-05-08 2.49 2.35 2.42 2.4 143000.0 2.4
2020-05-07 2.53 2.39 2.45 2.4 204400.0 2.4
2020-05-06 2.54 2.37 2.38 2.46 315300.0 2.46
2020-05-05 2.45 2.37 2.4 2.43 159400.0 2.43
2020-05-04 2.55 2.34 2.41 2.4 457400.0 2.4
2020-05-01 2.45 2.28 2.41 2.38 301300.0 2.38
2020-04-30 2.52 2.2 2.5 2.37 362300.0 2.37
2020-04-29 2.73 2.54 2.64 2.54 500900.0 2.54
2020-04-28 2.75 2.51 2.66 2.53 646600.0 2.53
2020-04-27 2.83 2.42 2.42 2.59 1297800.0 2.59
2020-04-24 2.59 2.32 2.48 2.45 299200.0 2.45
2020-04-23 2.68 2.26 2.41 2.5 984000.0 2.5
2020-04-22 2.69 2.3 2.69 2.35 544700.0 2.35
2020-04-21 2.59 2.2 2.39 2.54 2403500.0 2.54
2020-04-20 6.0 3.9 4.55 4.29 293700.0 4.29
2020-04-17 6.27 4.9 5.21 5.3 83700.0 5.3
2020-04-16 7.37 5.25 6.39 5.38 27000.0 5.38
2020-04-15 6.53 5.5 6.53 5.76 16400.0 5.76
2020-04-14 7.0 5.52 5.6 7.0 41600.0 7.0
2020-04-13 6.54 4.75 4.93 5.51 13400.0 5.51
2020-04-09 5.5 4.51 5.5 4.7 32100.0 4.7
2020-04-08 5.4 3.6 5.0 5.2 369900.0 5.2
2020-04-07 5.0 4.4 5.0 4.6 91600.0 4.6
2020-04-06 5.2 4.8 4.8 5.0 31700.0 5.0
2020-04-03 5.8 4.4 5.8 4.8 4800.0 4.8
2020-04-02 7.0 5.4 7.0 5.4 4500.0 5.4
2020-04-01 7.0 5.6 7.0 5.6 2100.0 5.6
2020-03-31 7.6 6.6 7.6 6.8 3800.0 6.8
2020-03-30 7.2 6.0 6.2 6.8 3400.0 6.8
2020-03-27 7.0 5.8 6.6 6.0 4200.0 6.0
2020-03-26 6.0 5.8 6.0 6.0 3200.0 6.0
2020-03-25 6.0 5.4 6.0 5.8 3300.0 5.8
2020-03-24 6.2 5.6 6.2 5.8 500.0 5.8
2020-03-23 6.6 5.0 6.4 5.4 5500.0 5.4
2020-03-20 6.2 5.0 5.0 6.0 2900.0 6.0
2020-03-19 5.8 5.2 5.6 5.2 1300.0 5.2
2020-03-18 5.4 5.0 5.4 5.0 3000.0 5.0
2020-03-17 5.6 5.2 5.2 5.2 1400.0 5.2
2020-03-16 5.6 5.0 5.4 5.4 1100.0 5.4
2020-03-13 7.0 5.4 7.0 5.4 1400.0 5.4
2020-03-12 5.8 5.0 5.4 5.2 2700.0 5.2
2020-03-11 6.0 5.0 5.0 5.4 4700.0 5.4
2020-03-10 6.6 5.6 6.0 5.8 3400.0 5.8
2020-03-09 6.8 5.6 6.8 5.8 3700.0 5.8
2020-03-06 7.4 7.0 7.4 7.2 3000.0 7.2
2020-03-05 7.4 7.0 7.2 7.2 1900.0 7.2
2020-03-04 8.2 7.0 7.4 7.6 4100.0 7.6
2020-03-03 8.2 6.4 6.6 7.4 29400.0 7.4
2020-03-02 7.0 6.0 6.0 6.2 5600.0 6.2
2020-02-28 7.2 6.0 7.0 6.0 5600.0 6.0
2020-02-27 7.0 6.2 6.8 6.2 3200.0 6.2
2020-02-26 8.0 6.4 8.0 6.8 7200.0 6.8
2020-02-25 8.6 7.2 8.6 7.8 3900.0 7.8
2020-02-24 8.4 8.0 8.0 8.2 200.0 8.2
2020-02-21 8.6 7.6 8.6 8.2 1100.0 8.2
2020-02-20 8.8 7.4 8.2 8.4 1300.0 8.4
2020-02-19 8.2 7.4 8.0 7.8 2500.0 7.8
2020-02-18 8.6 8.0 8.6 8.0 1400.0 8.0