New Zealand markets closed

Sunworks, Inc. (SUNW)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.1900+0.0100 (+0.46%)
At close: 04:00PM EST
2.2299 +0.04 (+1.82%)
After hours: 07:54PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20232.18002.23502.13102.19002.1900361,000
06 Feb 20232.18002.28002.16002.18002.1800357,600
03 Feb 20232.23002.30002.18002.20002.2000465,900
02 Feb 20232.37502.46002.24002.29002.2900952,200
01 Feb 20232.30002.37002.18002.30002.3000675,100
31 Jan 20232.21002.29002.16402.28002.2800464,000
30 Jan 20232.33002.35902.19002.21002.2100633,100
27 Jan 20232.24002.46002.21002.37002.3700594,600
26 Jan 20232.34002.42002.27002.29002.2900498,800
25 Jan 20232.31002.31002.18502.30002.3000579,500
24 Jan 20232.26002.44002.23002.37002.3700631,800
23 Jan 20232.18002.30002.14002.28002.2800646,100
20 Jan 20232.09002.14002.02702.14002.1400421,800
19 Jan 20232.10002.11001.98002.02002.0200532,600
18 Jan 20232.27002.36002.12002.14002.1400779,900
17 Jan 20232.23002.28002.20002.25002.2500405,000
13 Jan 20232.10002.31502.07002.19002.1900910,400
12 Jan 20232.09002.16001.99002.14002.1400715,700
11 Jan 20231.94002.09001.94002.06002.0600759,400
10 Jan 20231.83001.91001.78001.90001.9000633,400
09 Jan 20231.83001.90001.79001.81001.8100844,600
06 Jan 20231.70001.78001.66001.75001.7500419,600
05 Jan 20231.66001.72801.61001.66001.6600391,400
04 Jan 20231.60001.71501.54001.68001.6800570,300
03 Jan 20231.62001.68001.53001.56001.5600718,400
30 Dec 20221.57001.63001.52001.58001.5800642,300
29 Dec 20221.59001.63501.58001.62001.6200703,600
28 Dec 20221.63001.66001.51001.56001.5600645,900
27 Dec 20221.77001.78001.58501.63001.6300850,500
23 Dec 20221.85001.85001.76001.77001.7700367,700
22 Dec 20221.94001.94001.75001.82001.8200570,400
21 Dec 20221.93001.97001.87501.94001.9400296,700
20 Dec 20221.92002.01501.87001.87001.8700764,800
19 Dec 20222.10002.12501.92001.92001.9200554,200
16 Dec 20222.13002.15002.06002.10002.1000398,000
15 Dec 20222.29002.32002.14502.15002.1500607,900
14 Dec 20222.25002.39002.25002.35002.3500462,900
13 Dec 20222.36002.41002.21202.26002.2600964,900
12 Dec 20222.19002.27002.14002.23002.2300685,500
09 Dec 20222.12002.20002.09002.12002.1200211,000
08 Dec 20222.10002.20002.09002.14002.1400332,000
07 Dec 20222.08002.17002.07002.10002.1000333,000
06 Dec 20222.29002.29002.08302.12002.1200482,100
05 Dec 20222.41002.44902.25002.27002.2700499,200
02 Dec 20222.25002.46002.25002.44002.4400556,500
01 Dec 20222.45002.46002.30002.33002.3300440,000
30 Nov 20222.31002.44002.28202.43002.4300482,100
29 Nov 20222.31002.40902.28002.31002.3100435,900
28 Nov 20222.45002.47502.28002.29002.2900461,000
25 Nov 20222.47002.52002.41002.50002.5000239,100
23 Nov 20222.32002.48002.31002.46002.4600669,000
22 Nov 20222.35002.35002.22502.30002.3000355,600
21 Nov 20222.39002.40002.30002.33002.3300518,900
18 Nov 20222.57002.57002.38302.43002.4300565,000
17 Nov 20222.47002.52502.34502.49002.4900721,200
16 Nov 20222.56002.60502.47002.54002.54001,246,700
15 Nov 20222.70002.82502.59002.60002.60001,363,600
14 Nov 20222.39502.64002.36002.62002.62001,701,100
11 Nov 20222.24002.39002.15002.35002.35001,033,100
10 Nov 20222.08002.27001.95002.25002.25001,876,600
09 Nov 20221.96002.18001.94001.95001.95001,187,700
08 Nov 20221.96002.14001.94002.04002.0400933,600
07 Nov 20222.22002.22002.03002.06002.0600674,600
04 Nov 20222.26002.28002.05002.15002.1500738,500
03 Nov 20222.00002.25002.00002.18002.18001,047,400
02 Nov 20222.21002.21002.03002.04002.04001,013,000
01 Nov 20222.37002.39002.20002.21002.2100963,600
31 Oct 20222.28002.32002.22002.26002.2600559,300
28 Oct 20222.31002.32002.19002.26002.2600521,300
27 Oct 20222.36002.37002.25002.30002.3000636,600
26 Oct 20222.29002.45002.24002.34002.3400731,600
25 Oct 20222.08002.28002.07502.26002.2600780,200
24 Oct 20222.20002.21001.99002.09002.0900915,900
21 Oct 20222.16002.20002.07002.19002.1900406,800
20 Oct 20222.19002.28002.13002.17002.1700536,200
19 Oct 20222.26002.26002.13002.18002.1800834,600
18 Oct 20222.44002.50002.27002.29002.2900688,700
17 Oct 20222.27002.39502.22502.29002.2900992,900
14 Oct 20222.23002.37502.12502.15002.1500908,100
13 Oct 20222.12002.23002.08402.20002.2000935,100
12 Oct 20222.37002.40002.20002.21002.2100951,300
11 Oct 20222.45002.48002.32002.37002.3700882,900
10 Oct 20222.68002.70002.42002.51002.51001,275,300
07 Oct 20222.84002.88002.64002.66002.66001,319,500
06 Oct 20222.98003.17002.87002.90002.90001,078,100
05 Oct 20223.06003.12002.89002.96002.9600877,700
04 Oct 20222.96003.21002.93003.16003.16001,365,200
03 Oct 20222.80002.91802.73002.81002.8100938,800
30 Sept 20222.80002.95002.77002.79002.79001,090,300
29 Sept 20223.24003.30902.78002.82002.82001,686,900
28 Sept 20223.12003.29503.08003.26003.26001,379,500
27 Sept 20223.10003.30903.05003.13003.13001,767,700
26 Sept 20223.06003.34003.00003.08003.08001,644,200
23 Sept 20223.14003.26003.07003.09003.09001,799,200
22 Sept 20223.52003.56003.16003.23003.23001,825,000
21 Sept 20223.45003.70003.36003.52003.52001,474,400
20 Sept 20223.70003.94003.37003.38503.38501,968,000
19 Sept 20223.67003.88003.62003.78003.78001,089,500
16 Sept 20223.67003.93003.52003.74003.74002,049,000
15 Sept 20223.55003.96003.55003.77003.77002,868,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...