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

Sunworks Inc (NQ: SUNW )

N/A 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 (%)
Sep 30, 2016 2.530 2.570 2.510 2.570 65,284 +0.03(+1.18%)
Sep 29, 2016 2.620 2.620 2.530 2.540 130,159 -0.05(-1.93%)
Sep 28, 2016 2.580 2.630 2.550 2.590 61,157 +0.01(+0.39%)
Sep 27, 2016 2.530 2.629 2.530 2.580 128,898 +0.06(+2.38%)
Sep 26, 2016 2.570 2.640 2.520 2.520 115,706 -0.05(-1.95%)
Sep 23, 2016 2.650 2.680 2.550 2.570 80,784 -0.07(-2.65%)
Sep 22, 2016 2.640 2.670 2.600 2.640 103,370 +0.01(+0.38%)
Sep 21, 2016 2.750 2.750 2.510 2.630 199,797 +0.06(+2.33%)
Sep 20, 2016 2.560 2.600 2.520 2.570 78,618 +0.01(+0.39%)
Sep 19, 2016 2.550 2.671 2.540 2.560 141,848 +0.05(+1.99%)
Sep 16, 2016 2.630 2.686 2.510 2.510 202,064 -0.14(-5.28%)
Sep 15, 2016 2.650 2.690 2.630 2.650 100,185 +0.01(+0.38%)
Sep 14, 2016 2.670 2.670 2.600 2.640 124,803 +0.02(+0.76%)
Sep 13, 2016 2.740 2.740 2.620 2.620 105,879 -0.13(-4.73%)
Sep 12, 2016 2.780 2.820 2.630 2.750 151,111 -0.05(-1.79%)
Sep 09, 2016 2.900 2.900 2.790 2.800 159,391 -0.10(-3.61%)
Sep 08, 2016 2.870 2.920 2.810 2.905 102,299 +0.04(+1.57%)
Sep 07, 2016 2.840 2.900 2.800 2.860 136,003 +0.02(+0.70%)
Sep 06, 2016 2.890 2.960 2.830 2.840 139,575 -0.04(-1.39%)
Sep 02, 2016 2.900 2.880 2.880 2.880 37,200 +0.01(+0.35%)
Sep 01, 2016 2.900 2.900 2.860 2.870 56,712 -0.02(-0.86%)
Aug 31, 2016 2.940 2.950 2.880 2.895 53,089 -0.04(-1.53%)
Aug 30, 2016 2.940 2.980 2.920 2.940 94,170 +0.00(+0.00%)
Aug 29, 2016 2.930 2.990 2.893 2.940 83,914 +0.05(+1.73%)
Aug 26, 2016 2.930 2.950 2.890 2.890 96,365 -0.06(-2.03%)
Aug 25, 2016 2.900 2.960 2.880 2.950 108,005 +0.04(+1.37%)
Aug 24, 2016 2.910 2.930 2.870 2.910 99,785 -0.01(-0.34%)
Aug 23, 2016 2.900 2.950 2.851 2.920 102,409 +0.04(+1.39%)
Aug 22, 2016 2.960 2.980 2.840 2.880 147,541 -0.07(-2.37%)
Aug 19, 2016 3.020 3.020 2.850 2.950 263,577 -0.07(-2.32%)
Aug 18, 2016 3.040 3.060 2.960 3.020 189,777 +0.04(+1.34%)
Aug 17, 2016 2.920 3.036 2.908 2.980 270,048 +0.08(+2.76%)
Aug 16, 2016 2.800 2.930 2.800 2.900 269,426 +0.10(+3.57%)
Aug 15, 2016 2.770 2.840 2.750 2.800 150,125 +0.02(+0.72%)
Aug 12, 2016 2.800 2.880 2.750 2.780 191,436 -0.02(-0.71%)
Aug 11, 2016 2.850 2.920 2.600 2.800 842,594 -0.05(-1.75%)
Aug 10, 2016 3.250 3.300 2.800 2.850 1,481,898 -0.22(-7.17%)
Aug 09, 2016 3.250 3.350 3.000 3.070 593,241 -0.20(-6.12%)
Aug 08, 2016 3.320 3.363 3.260 3.270 172,310 -0.02(-0.61%)
Aug 05, 2016 3.170 3.330 3.130 3.290 266,248 +0.16(+5.11%)
Aug 04, 2016 3.290 3.340 3.105 3.130 404,401 -0.11(-3.40%)
Aug 03, 2016 3.220 3.350 3.170 3.240 368,798 +0.00(+0.00%)
Aug 02, 2016 3.060 3.290 3.020 3.240 684,139 +0.21(+6.93%)
Aug 01, 2016 2.950 3.080 2.882 3.030 418,668 +0.13(+4.48%)
Jul 29, 2016 2.880 2.950 2.800 2.900 216,177 +0.08(+2.84%)
Jul 28, 2016 2.780 2.840 2.760 2.820 141,408 +0.05(+1.84%)
Jul 27, 2016 2.990 3.010 2.740 2.769 439,444 -0.18(-6.14%)
Jul 26, 2016 2.880 3.020 2.850 2.950 689,105 +0.10(+3.51%)
Jul 25, 2016 2.700 2.870 2.680 2.850 501,390 +0.17(+6.34%)
Jul 22, 2016 2.650 2.780 2.600 2.680 795,452 +0.06(+2.29%)
Jul 21, 2016 2.610 2.690 2.570 2.620 294,173 +0.05(+1.95%)
Jul 20, 2016 2.550 2.580 2.490 2.570 243,159 +0.02(+0.78%)
Jul 19, 2016 2.520 2.570 2.450 2.550 242,269 +0.08(+3.24%)
Jul 18, 2016 2.600 2.600 2.450 2.470 232,970 -0.10(-3.89%)
Jul 15, 2016 2.590 2.680 2.520 2.570 504,174 -0.02(-0.77%)
Jul 14, 2016 2.670 2.920 2.466 2.590 3,247,823 +0.23(+9.75%)
Jul 13, 2016 2.360 2.410 2.350 2.360 60,176 -0.03(-1.26%)
Jul 12, 2016 2.380 2.430 2.370 2.390 96,584 +0.03(+1.27%)
Jul 11, 2016 2.340 2.433 2.328 2.360 119,018 +0.00(+0.00%)
Jul 08, 2016 2.260 2.400 2.225 2.360 169,492 +0.14(+6.08%)
Jul 07, 2016 2.230 2.270 2.220 2.225 64,836 -0.03(-1.12%)
Jul 05, 2016 2.280 2.300 2.240 2.250 56,565 -0.03(-1.32%)
Jul 01, 2016 2.300 2.280 2.280 2.280 146,200 -0.05(-2.15%)
Jun 30, 2016 2.370 2.400 2.300 2.330 139,767 -0.04(-1.69%)
Jun 29, 2016 2.300 2.390 2.280 2.370 138,754 +0.10(+4.41%)
Jun 28, 2016 2.250 2.298 2.220 2.270 91,202 +0.06(+2.71%)
Jun 27, 2016 2.370 2.400 2.200 2.210 257,943 -0.17(-7.14%)
Jun 24, 2016 2.300 2.380 2.260 2.380 208,667 -0.04(-1.65%)
Jun 23, 2016 2.460 2.490 2.320 2.420 237,019 -0.04(-1.63%)
Jun 22, 2016 2.580 2.650 2.350 2.460 1,221,054 +0.19(+8.37%)
Jun 21, 2016 2.290 2.340 2.250 2.270 85,047 +0.01(+0.44%)
Jun 20, 2016 2.350 2.366 2.250 2.260 150,845 -0.05(-2.16%)
Jun 17, 2016 2.380 2.420 2.310 2.310 154,544 -0.08(-3.35%)
Jun 16, 2016 2.450 2.490 2.380 2.390 94,929 -0.07(-2.85%)
Jun 15, 2016 2.490 2.500 2.410 2.460 92,472 -0.04(-1.60%)
Jun 14, 2016 2.540 2.540 2.450 2.500 101,571 +0.02(+0.81%)
Jun 13, 2016 2.500 2.530 2.400 2.480 153,016 +0.12(+5.08%)
Jun 10, 2016 2.440 2.490 2.320 2.360 180,940 -0.08(-3.28%)
Jun 09, 2016 2.530 2.730 2.360 2.440 531,715 +0.08(+3.39%)
Jun 08, 2016 2.450 2.470 2.320 2.360 88,310 -0.06(-2.48%)
Jun 07, 2016 2.270 2.420 2.250 2.420 70,540 +0.18(+8.04%)
Jun 06, 2016 2.400 2.450 2.240 2.240 195,747 -0.14(-5.88%)
Jun 03, 2016 2.500 2.500 2.380 2.380 98,880 -0.10(-4.03%)
Jun 02, 2016 2.380 2.500 2.370 2.480 143,446 +0.12(+5.08%)
Jun 01, 2016 2.380 2.440 2.320 2.360 159,768 +0.03(+1.29%)
May 31, 2016 2.200 2.380 2.200 2.330 137,428 +0.15(+6.88%)
May 27, 2016 2.250 2.180 2.180 2.180 98,600 -0.06(-2.68%)
May 26, 2016 2.120 2.250 2.110 2.240 141,485 +0.12(+5.66%)
May 25, 2016 2.090 2.150 2.090 2.120 61,749 +0.01(+0.47%)
May 24, 2016 2.100 2.140 2.080 2.110 79,153 +0.01(+0.48%)
May 23, 2016 2.070 2.090 2.060 2.100 61,651 +0.04(+1.94%)
May 20, 2016 2.000 2.100 1.930 2.060 165,682 +0.05(+2.49%)
May 19, 2016 2.060 2.180 2.000 2.010 179,795 -0.03(-1.47%)
May 18, 2016 2.060 2.150 1.840 2.040 839,593 -0.10(-4.67%)
May 17, 2016 2.360 2.410 2.140 2.140 285,639 -0.25(-10.46%)
May 16, 2016 2.380 2.410 2.300 2.390 94,311 +0.00(+0.00%)
May 13, 2016 2.400 2.480 2.380 2.390 115,099 -0.03(-1.24%)
May 12, 2016 2.600 2.600 2.350 2.420 231,023 -0.14(-5.47%)
May 11, 2016 2.800 2.810 2.550 2.560 490,764 -0.14(-5.36%)
May 10, 2016 2.650 2.730 2.590 2.705 222,258 +0.04(+1.69%)
May 09, 2016 2.690 2.730 2.650 2.660 52,343 -0.02(-0.75%)
May 06, 2016 2.670 2.717 2.640 2.680 61,019 +0.01(+0.37%)
May 05, 2016 2.700 2.740 2.660 2.670 78,759 +0.00(+0.00%)
May 04, 2016 2.810 2.810 2.670 2.670 138,778 -0.11(-3.96%)
May 03, 2016 2.700 2.810 2.700 2.780 82,870 +0.05(+1.83%)
May 02, 2016 2.770 2.817 2.700 2.730 126,423 -0.05(-1.80%)
Apr 29, 2016 2.770 2.840 2.770 2.780 69,478 +0.01(+0.36%)
Apr 28, 2016 2.810 2.850 2.740 2.770 90,930 -0.08(-2.81%)
Apr 27, 2016 2.810 2.850 2.800 2.850 68,495 +0.04(+1.42%)
Apr 26, 2016 2.920 2.920 2.770 2.810 148,058 -0.05(-1.75%)
Apr 25, 2016 3.000 3.010 2.860 2.860 270,971 -0.14(-4.67%)
Apr 22, 2016 2.850 3.000 2.810 3.000 217,789 +0.15(+5.26%)
Apr 21, 2016 2.700 2.850 2.638 2.850 427,050 +0.20(+7.55%)
Apr 20, 2016 2.520 2.683 2.520 2.650 137,317 +0.16(+6.43%)
Apr 19, 2016 2.530 2.530 2.490 2.490 63,266 -0.03(-1.19%)
Apr 18, 2016 2.600 2.600 2.520 2.520 77,603 -0.06(-2.33%)
Apr 15, 2016 2.600 2.700 2.580 2.580 46,922 -0.02(-0.77%)
Apr 14, 2016 2.710 2.740 2.590 2.600 46,971 -0.08(-2.99%)
Apr 13, 2016 2.570 2.700 2.500 2.680 141,127 +0.16(+6.35%)
Apr 12, 2016 2.580 2.583 2.420 2.520 191,896 -0.07(-2.70%)
Apr 11, 2016 2.620 2.640 2.500 2.590 225,720 -0.04(-1.52%)
Apr 08, 2016 2.670 2.690 2.620 2.630 52,520 -0.05(-1.87%)
Apr 07, 2016 2.660 2.728 2.650 2.680 71,492 -0.01(-0.37%)
Apr 06, 2016 2.700 2.740 2.650 2.690 129,227 -0.05(-1.82%)
Apr 05, 2016 2.810 2.815 2.720 2.740 103,750 -0.05(-1.79%)
Apr 04, 2016 2.830 2.840 2.761 2.790 57,314 -0.05(-1.76%)
Apr 01, 2016 2.760 2.850 2.760 2.840 84,224 +0.07(+2.53%)
Mar 31, 2016 2.900 2.900 2.760 2.770 98,647 -0.10(-3.48%)
Mar 30, 2016 2.920 2.920 2.870 2.870 64,357 -0.03(-1.03%)
Mar 29, 2016 2.890 2.930 2.820 2.900 123,220 -0.02(-0.68%)
Mar 28, 2016 2.970 2.970 2.860 2.920 91,657 -0.04(-1.35%)
Mar 24, 2016 2.910 2.960 2.960 2.960 95,700 +0.00(+0.00%)
Mar 23, 2016 3.000 3.000 2.900 2.960 66,884 -0.04(-1.33%)
Mar 22, 2016 2.860 3.000 2.825 3.000 151,223 +0.14(+4.90%)
Mar 21, 2016 2.880 3.000 2.870 2.860 137,352 -0.05(-1.72%)
Mar 18, 2016 3.000 3.000 2.850 2.910 96,618 -0.08(-2.68%)
Mar 17, 2016 2.950 2.990 2.680 2.990 214,523 +0.20(+7.17%)
Mar 16, 2016 2.940 2.940 2.650 2.790 291,121 -0.12(-4.12%)
Mar 15, 2016 3.100 3.100 2.830 2.910 274,291 -0.14(-4.59%)
Mar 14, 2016 3.320 3.430 2.900 3.050 1,037,907 -0.02(-0.65%)
Mar 11, 2016 3.000 3.100 2.970 3.070 203,342 +0.12(+4.07%)
Mar 10, 2016 3.050 3.060 2.920 2.950 59,189 -0.07(-2.32%)
Mar 09, 2016 3.000 3.040 2.948 3.020 46,336 +0.07(+2.37%)
Mar 08, 2016 2.950 3.060 2.920 2.950 100,845 +0.02(+0.68%)
Mar 07, 2016 2.960 3.050 2.900 2.930 111,570 +0.00(+0.00%)
Mar 04, 2016 3.029 3.030 2.750 2.930 140,203 -0.07(-2.33%)
Mar 03, 2016 2.790 3.020 2.660 3.000 325,483 +0.24(+8.70%)
Mar 02, 2016 2.520 2.780 2.480 2.760 145,852 +0.27(+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.