New Zealand markets close in 14 minutes

Sunworks, Inc. (SUNW)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.4300+0.2000 (+4.73%)
At close: 04:00PM EDT
4.5000 +0.07 (+1.58%)
After hours: 07:57PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20224.19004.72004.11004.43004.43003,372,100
15 Aug 20224.10004.48003.95004.23004.23003,820,200
12 Aug 20223.60004.22003.29004.19004.19005,599,900
11 Aug 20224.12504.17603.47003.60003.60005,671,100
10 Aug 20223.37003.89003.15003.83003.83006,290,900
09 Aug 20222.72503.19002.51503.08003.08004,897,100
08 Aug 20222.79002.93002.66002.81002.81003,347,100
05 Aug 20222.39002.69002.39002.49002.49003,011,500
04 Aug 20222.43002.50002.33002.49002.49001,472,200
03 Aug 20222.62002.63002.30002.38002.38002,678,500
02 Aug 20222.05002.55002.02002.45002.45003,623,600
01 Aug 20222.37002.37002.09002.15002.15001,979,000
29 Jul 20222.06002.49002.01002.38002.38005,920,100
28 Jul 20221.79002.02001.73102.01002.01004,712,800
27 Jul 20221.61001.68001.58001.63001.6300737,100
26 Jul 20221.63001.64001.57701.60001.6000302,700
25 Jul 20221.64001.66001.56501.63001.6300226,300
22 Jul 20221.76001.76001.60001.61001.6100462,900
21 Jul 20221.81001.81001.68001.73001.7300411,300
20 Jul 20221.72001.79001.70101.76001.7600491,300
19 Jul 20221.67001.72001.63001.69001.6900619,200
18 Jul 20221.67001.72001.60001.61001.6100332,300
15 Jul 20221.63001.66001.55001.64001.6400492,900
14 Jul 20221.64001.66001.58001.63001.6300224,800
13 Jul 20221.61001.72001.59001.67001.6700357,600
12 Jul 20221.57001.64001.54001.64001.6400314,500
11 Jul 20221.66001.67001.58001.58001.5800429,400
08 Jul 20221.69001.77001.65001.71001.7100498,800
07 Jul 20221.58001.74001.58001.70001.7000673,300
06 Jul 20221.60001.66001.56001.56001.5600267,500
05 Jul 20221.51001.63001.47401.63001.6300569,100
01 Jul 20221.56001.60001.54001.55001.5500304,500
30 Jun 20221.54001.66001.53101.58001.5800530,700
29 Jun 20221.66001.66001.53001.59001.5900605,900
28 Jun 20221.80001.81101.64001.66001.6600972,200
27 Jun 20221.88001.90001.76001.80001.8000914,900
24 Jun 20221.93001.99001.85001.86001.8600830,000
23 Jun 20221.92001.95001.84101.91001.9100571,400
22 Jun 20221.85001.92001.83001.91001.9100619,100
21 Jun 20221.90001.98001.85501.89001.89001,032,600
17 Jun 20221.79001.88501.79001.83001.8300680,700
16 Jun 20221.80001.84001.70001.79001.7900918,700
15 Jun 20221.87001.89001.75001.89001.89001,608,800
14 Jun 20221.97001.97001.80001.81001.8100728,000
13 Jun 20221.98001.99501.86001.87001.87001,029,400
10 Jun 20222.03002.17501.95002.09002.09001,685,900
09 Jun 20222.32002.37002.14002.17002.17002,382,500
08 Jun 20222.08002.44002.08002.43002.43003,856,500
07 Jun 20222.00002.15001.98002.11002.11001,458,500
06 Jun 20222.06002.20001.97002.09002.09005,586,100
03 Jun 20221.86001.88001.78501.83001.8300854,900
02 Jun 20221.83001.98001.80501.89001.89001,041,700
01 Jun 20222.03002.09501.78001.79001.79001,351,900
31 May 20222.00002.10001.95002.06002.06001,497,900
27 May 20221.94002.00001.90001.99001.9900793,300
26 May 20221.85001.96001.80001.89001.89001,278,400
25 May 20221.80001.82001.70001.80001.8000478,900
24 May 20221.85001.85001.70001.74001.7400575,500
23 May 20221.94001.94001.81001.90001.9000451,900
20 May 20222.06002.08001.80001.90001.90001,236,800
19 May 20221.84002.09001.79202.01002.01001,912,600
18 May 20221.84002.05001.78001.87001.87001,728,600
17 May 20221.80001.89501.74001.87001.87001,078,000
16 May 20221.50001.74001.50001.66001.66001,558,500
13 May 20221.50001.61001.50001.58001.58001,147,300
12 May 20221.27001.42001.23001.40001.40001,704,600
11 May 20221.52001.55001.38001.39001.39001,097,200
10 May 20221.63001.65901.50001.58001.5800697,700
09 May 20221.64001.65001.55001.58001.58001,004,800
06 May 20221.79001.79001.66001.73001.73001,075,500
05 May 20221.93001.93001.77001.80001.8000802,200
04 May 20221.87001.94101.79001.93001.93001,755,900
03 May 20221.75001.80001.72501.79001.7900641,700
02 May 20221.73001.77001.67001.77001.7700858,300
29 Apr 20221.77001.84001.73001.73001.7300681,100
28 Apr 20221.73001.78001.64501.77001.77001,362,300
27 Apr 20221.79001.82001.70001.72001.7200637,800
26 Apr 20221.83001.83001.72001.74001.7400729,500
25 Apr 20221.80001.86001.75001.83001.8300940,100
22 Apr 20221.82001.89901.79001.83001.8300814,600
21 Apr 20221.95001.98101.79501.84001.84001,088,800
20 Apr 20222.04002.04101.92001.92001.9200727,800
19 Apr 20222.00002.07001.99002.04002.0400597,200
18 Apr 20222.05002.06001.97002.01002.0100880,000
14 Apr 20222.19002.19002.06002.07002.0700677,600
13 Apr 20222.15002.22902.10002.17002.1700478,600
12 Apr 20222.22002.26002.14002.16002.1600775,500
11 Apr 20222.18002.25002.13002.20002.2000924,900
08 Apr 20222.29002.32002.22002.23002.2300552,900
07 Apr 20222.29002.36002.21502.31002.31001,036,100
06 Apr 20222.35002.36002.20002.27002.27001,659,900
05 Apr 20222.55002.58002.41002.41002.41001,357,900
04 Apr 20222.51002.58002.45602.52002.52001,776,600
01 Apr 20222.53002.57002.38502.44002.44001,742,500
31 Mar 20222.67002.71002.50002.52002.52002,474,400
30 Mar 20222.75002.85002.57002.61002.61006,352,900
29 Mar 20222.67002.85902.62002.75002.75003,313,200
28 Mar 20222.64002.75002.57002.65002.65002,016,400
25 Mar 20222.69002.69502.57002.66002.66002,344,200
24 Mar 20222.86002.88002.57002.73502.73503,646,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...