Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunworks Inc (NQ: SUNW )

0.0600 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 20.58 20.65 20.16 20.27 7,584 -0.31(-1.53%)
Aug 30, 2016 20.58 20.86 20.44 20.58 13,452 +0.00(+0.00%)
Aug 29, 2016 20.51 20.93 20.25 20.58 11,987 +0.35(+1.73%)
Aug 26, 2016 20.51 20.65 20.23 20.23 13,766 -0.42(-2.03%)
Aug 25, 2016 20.30 20.72 20.16 20.65 15,429 +0.28(+1.37%)
Aug 24, 2016 20.37 20.51 20.09 20.37 14,255 -0.07(-0.34%)
Aug 23, 2016 20.30 20.65 19.96 20.44 14,629 +0.28(+1.39%)
Aug 22, 2016 20.72 20.86 19.88 20.16 21,077 -0.49(-2.37%)
Aug 19, 2016 21.14 21.14 19.95 20.65 37,653 -0.49(-2.32%)
Aug 18, 2016 21.28 21.42 20.72 21.14 27,111 +0.28(+1.34%)
Aug 17, 2016 20.44 21.25 20.35 20.86 38,578 +0.56(+2.76%)
Aug 16, 2016 19.60 20.51 19.60 20.30 38,489 +0.70(+3.57%)
Aug 15, 2016 19.39 19.88 19.25 19.60 21,446 +0.14(+0.72%)
Aug 12, 2016 19.60 20.16 19.25 19.46 27,348 -0.14(-0.71%)
Aug 11, 2016 19.95 20.44 18.20 19.60 120,370 -0.35(-1.75%)
Aug 10, 2016 22.75 23.10 19.60 19.95 211,699 -1.54(-7.17%)
Aug 09, 2016 22.75 23.45 21.00 21.49 84,748 -1.40(-6.12%)
Aug 08, 2016 23.24 23.54 22.82 22.89 24,615 -0.14(-0.61%)
Aug 05, 2016 22.19 23.31 21.91 23.03 38,035 +1.12(+5.11%)
Aug 04, 2016 23.03 23.38 21.73 21.91 57,771 -0.77(-3.40%)
Aug 03, 2016 22.54 23.45 22.19 22.68 52,685 +0.00(+0.00%)
Aug 02, 2016 21.42 23.03 21.14 22.68 97,734 +1.47(+6.93%)
Aug 01, 2016 20.65 21.56 20.17 21.21 59,809 +0.91(+4.48%)
Jul 29, 2016 20.16 20.65 19.60 20.30 30,882 +0.56(+2.84%)
Jul 28, 2016 19.46 19.88 19.32 19.74 20,201 +0.36(+1.84%)
Jul 27, 2016 20.93 21.07 19.18 19.38 62,777 -1.27(-6.14%)
Jul 26, 2016 20.16 21.14 19.95 20.65 98,443 +0.70(+3.51%)
Jul 25, 2016 18.90 20.09 18.76 19.95 71,627 +1.19(+6.34%)
Jul 22, 2016 18.55 19.46 18.20 18.76 113,636 +0.42(+2.29%)
Jul 21, 2016 18.27 18.83 17.99 18.34 42,024 +0.35(+1.95%)
Jul 20, 2016 17.85 18.06 17.43 17.99 34,737 +0.14(+0.78%)
Jul 19, 2016 17.64 17.99 17.15 17.85 34,609 +0.56(+3.24%)
Jul 18, 2016 18.20 18.20 17.15 17.29 33,281 -0.70(-3.89%)
Jul 15, 2016 18.13 18.76 17.64 17.99 72,024 -0.14(-0.77%)
Jul 14, 2016 18.69 20.44 17.26 18.13 463,974 +1.61(+9.75%)
Jul 13, 2016 16.52 16.87 16.45 16.52 8,596 -0.21(-1.26%)
Jul 12, 2016 16.66 17.01 16.59 16.73 13,797 +0.21(+1.27%)
Jul 11, 2016 16.38 17.03 16.30 16.52 17,002 +0.00(+0.00%)
Jul 08, 2016 15.82 16.80 15.57 16.52 24,213 +0.95(+6.08%)
Jul 07, 2016 15.61 15.89 15.54 15.57 9,262 -0.18(-1.12%)
Jul 05, 2016 15.96 16.10 15.68 15.75 8,080 -0.21(-1.32%)
Jul 01, 2016 16.10 15.96 15.96 15.96 20,885 -0.35(-2.15%)
Jun 30, 2016 16.59 16.80 16.10 16.31 19,966 -0.28(-1.69%)
Jun 29, 2016 16.10 16.73 15.96 16.59 19,822 +0.70(+4.41%)
Jun 28, 2016 15.75 16.09 15.54 15.89 13,028 +0.42(+2.71%)
Jun 27, 2016 16.59 16.80 15.40 15.47 36,849 -1.19(-7.14%)
Jun 24, 2016 16.10 16.66 15.82 16.66 29,809 -0.28(-1.65%)
Jun 23, 2016 17.22 17.43 16.24 16.94 33,859 -0.28(-1.63%)
Jun 22, 2016 18.06 18.55 16.45 17.22 174,436 +1.33(+8.37%)
Jun 21, 2016 16.03 16.38 15.75 15.89 12,149 +0.07(+0.44%)
Jun 20, 2016 16.45 16.56 15.75 15.82 21,549 -0.35(-2.16%)
Jun 17, 2016 16.66 16.94 16.17 16.17 22,077 -0.56(-3.35%)
Jun 16, 2016 17.15 17.43 16.66 16.73 13,561 -0.49(-2.85%)
Jun 15, 2016 17.43 17.50 16.87 17.22 13,210 -0.28(-1.60%)
Jun 14, 2016 17.78 17.78 17.15 17.50 14,510 +0.14(+0.81%)
Jun 13, 2016 17.50 17.71 16.80 17.36 21,859 +0.84(+5.08%)
Jun 10, 2016 17.08 17.43 16.24 16.52 25,848 -0.56(-3.28%)
Jun 09, 2016 17.71 19.11 16.52 17.08 75,959 +0.56(+3.39%)
Jun 08, 2016 17.15 17.29 16.24 16.52 12,615 -0.42(-2.48%)
Jun 07, 2016 15.89 16.94 15.75 16.94 10,077 +1.26(+8.04%)
Jun 06, 2016 16.80 17.15 15.68 15.68 27,963 -0.98(-5.88%)
Jun 03, 2016 17.50 17.50 16.66 16.66 14,125 -0.70(-4.03%)
Jun 02, 2016 16.66 17.50 16.59 17.36 20,492 +0.84(+5.08%)
Jun 01, 2016 16.66 17.08 16.24 16.52 22,824 +0.21(+1.29%)
May 31, 2016 15.40 16.66 15.40 16.31 19,632 +1.05(+6.88%)
May 27, 2016 15.75 15.26 15.26 15.26 14,085 -0.42(-2.68%)
May 26, 2016 14.84 15.75 14.77 15.68 20,212 +0.84(+5.66%)
May 25, 2016 14.63 15.05 14.63 14.84 8,821 +0.07(+0.47%)
May 24, 2016 14.70 14.98 14.56 14.77 11,307 +0.07(+0.48%)
May 23, 2016 14.49 14.63 14.42 14.70 8,807 +0.28(+1.94%)
May 20, 2016 14.00 14.70 13.51 14.42 23,668 +0.35(+2.49%)
May 19, 2016 14.42 15.26 14.00 14.07 25,685 -0.21(-1.47%)
May 18, 2016 14.42 15.05 12.88 14.28 119,941 -0.70(-4.67%)
May 17, 2016 16.52 16.87 14.98 14.98 40,805 -1.75(-10.46%)
May 16, 2016 16.66 16.87 16.10 16.73 13,473 +0.00(+0.00%)
May 13, 2016 16.80 17.36 16.66 16.73 16,442 -0.21(-1.24%)
May 12, 2016 18.20 18.20 16.45 16.94 33,003 -0.98(-5.47%)
May 11, 2016 19.60 19.67 17.85 17.92 70,109 -1.01(-5.36%)
May 10, 2016 18.55 19.11 18.13 18.93 31,751 +0.31(+1.69%)
May 09, 2016 18.83 19.11 18.55 18.62 7,477 -0.14(-0.75%)
May 06, 2016 18.69 19.02 18.48 18.76 8,717 +0.07(+0.37%)
May 05, 2016 18.90 19.18 18.62 18.69 11,251 +0.00(+0.00%)
May 04, 2016 19.67 19.67 18.69 18.69 19,825 -0.77(-3.96%)
May 03, 2016 18.90 19.67 18.90 19.46 11,838 +0.35(+1.83%)
May 02, 2016 19.39 19.72 18.90 19.11 18,060 -0.35(-1.80%)
Apr 29, 2016 19.39 19.88 19.39 19.46 9,925 +0.07(+0.36%)
Apr 28, 2016 19.67 19.95 19.18 19.39 12,990 -0.56(-2.81%)
Apr 27, 2016 19.67 19.95 19.60 19.95 9,785 +0.28(+1.42%)
Apr 26, 2016 20.44 20.44 19.39 19.67 21,151 -0.35(-1.75%)
Apr 25, 2016 21.00 21.07 20.02 20.02 38,710 -0.98(-4.67%)
Apr 22, 2016 19.95 21.00 19.67 21.00 31,112 +1.05(+5.26%)
Apr 21, 2016 18.90 19.95 18.47 19.95 61,007 +1.40(+7.55%)
Apr 20, 2016 17.64 18.78 17.64 18.55 19,616 +1.12(+6.43%)
Apr 19, 2016 17.71 17.71 17.43 17.43 9,038 -0.21(-1.19%)
Apr 18, 2016 18.20 18.20 17.64 17.64 11,086 -0.42(-2.33%)
Apr 15, 2016 18.20 18.90 18.06 18.06 6,703 -0.14(-0.77%)
Apr 14, 2016 18.97 19.18 18.13 18.20 6,710 -0.56(-2.99%)
Apr 13, 2016 17.99 18.90 17.50 18.76 20,161 +1.12(+6.35%)
Apr 12, 2016 18.06 18.08 16.94 17.64 27,413 -0.49(-2.70%)
Apr 11, 2016 18.34 18.48 17.50 18.13 32,245 -0.28(-1.52%)
Apr 08, 2016 18.69 18.83 18.34 18.41 7,502 -0.35(-1.87%)
Apr 07, 2016 18.62 19.10 18.55 18.76 10,213 -0.07(-0.37%)
Apr 06, 2016 18.90 19.18 18.55 18.83 18,461 -0.35(-1.82%)
Apr 05, 2016 19.67 19.70 19.04 19.18 14,821 -0.35(-1.79%)
Apr 04, 2016 19.81 19.88 19.33 19.53 8,187 -0.35(-1.76%)
Apr 01, 2016 19.32 19.95 19.32 19.88 12,032 +0.49(+2.53%)
Mar 31, 2016 20.30 20.30 19.32 19.39 14,092 -0.70(-3.48%)
Mar 30, 2016 20.44 20.44 20.09 20.09 9,193 -0.21(-1.03%)
Mar 29, 2016 20.23 20.51 19.74 20.30 17,602 -0.14(-0.68%)
Mar 28, 2016 20.79 20.79 20.02 20.44 13,093 -0.28(-1.35%)
Mar 24, 2016 20.37 20.72 20.72 20.72 13,671 +0.00(+0.00%)
Mar 23, 2016 21.00 21.00 20.30 20.72 9,554 -0.28(-1.33%)
Mar 22, 2016 20.02 21.00 19.77 21.00 21,603 +0.98(+4.90%)
Mar 21, 2016 20.16 21.00 20.09 20.02 19,621 -0.35(-1.72%)
Mar 18, 2016 21.00 21.00 19.95 20.37 13,802 -0.56(-2.68%)
Mar 17, 2016 20.65 20.93 18.76 20.93 30,646 +1.40(+7.17%)
Mar 16, 2016 20.58 20.58 18.55 19.53 41,588 -0.84(-4.12%)
Mar 15, 2016 21.70 21.70 19.81 20.37 39,184 -0.98(-4.59%)
Mar 14, 2016 23.24 24.01 20.30 21.35 148,272 -0.14(-0.65%)
Mar 11, 2016 21.00 21.70 20.79 21.49 29,048 +0.84(+4.07%)
Mar 10, 2016 21.35 21.42 20.44 20.65 8,455 -0.49(-2.32%)
Mar 09, 2016 21.00 21.28 20.64 21.14 6,619 +0.49(+2.37%)
Mar 08, 2016 20.65 21.42 20.44 20.65 14,406 +0.14(+0.68%)
Mar 07, 2016 20.72 21.35 20.30 20.51 15,938 +0.00(+0.00%)
Mar 04, 2016 21.20 21.21 19.25 20.51 20,029 -0.49(-2.33%)
Mar 03, 2016 19.53 21.14 18.62 21.00 46,497 +1.68(+8.70%)
Mar 02, 2016 17.64 19.46 17.36 19.32 20,836 +1.89(+10.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.