FinData: Historical Data for NASDAQ, WISA

Wednesday, 17 April 2024

Summit Semiconductor Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.6000	0.6500	0.5930	0.5950	35,000
13/10/22	0.5800	0.5801	0.5600	0.5700	32,600
12/10/22	0.6200	0.6200	0.5658	0.5965	7,200
11/10/22	0.6100	0.6500	0.5811	0.5924	15,900
10/10/22	0.5600	0.6899	0.5600	0.6383	43,300
07/10/22	0.6500	0.6569	0.5800	0.5800	20,500
06/10/22	0.6900	0.6900	0.6600	0.6600	40,400
05/10/22	0.6600	0.7299	0.5800	0.6600	86,800
04/10/22	0.5993	0.6901	0.5993	0.6508	65,400
03/10/22	0.5600	0.6100	0.5600	0.6098	71,000
30/09/22	0.5600	0.5941	0.5500	0.5600	44,300
29/09/22	0.5700	0.6100	0.5119	0.5748	39,800
28/09/22	0.5565	0.5843	0.5140	0.5267	30,300
26/09/22	0.5651	0.5651	0.5050	0.5400	23,100
23/09/22	0.5002	0.5799	0.5002	0.5400	32,800
22/09/22	0.5120	0.5800	0.5002	0.5120	70,400
21/09/22	0.5100	0.5789	0.5100	0.5300	58,500
20/09/22	0.5410	0.5700	0.5100	0.5110	32,300
19/09/22	0.5600	0.6000	0.5200	0.5200	66,700
16/09/22	0.5848	0.6183	0.5300	0.5303	111,600
15/09/22	0.5849	0.6015	0.5800	0.5863	8,200
14/09/22	0.5850	0.6120	0.5849	0.5849	17,800
13/09/22	0.6102	0.6300	0.5628	0.5846	37,100
12/09/22	0.6380	0.6380	0.5999	0.6102	71,400
09/09/22	0.6150	0.6500	0.6070	0.6099	64,600
08/09/22	0.6130	0.6400	0.6130	0.6153	19,500
07/09/22	0.6111	0.6500	0.6111	0.6121	22,500
06/09/22	0.6200	0.6900	0.6022	0.6300	82,600
02/09/22	0.6327	0.6327	0.6100	0.6272	18,600
01/09/22	0.6200	0.6500	0.6200	0.6327	16,200
31/08/22	0.6200	0.6800	0.6200	0.6240	21,500
30/08/22	0.6619	0.6700	0.6275	0.6331	34,600
29/08/22	0.6500	0.6507	0.6131	0.6507	23,400
26/08/22	0.7120	0.7120	0.6500	0.6507	48,000
25/08/22	0.6100	0.7200	0.6100	0.6800	93,300
24/08/22	0.6208	0.6428	0.6100	0.6120	50,400
23/08/22	0.6300	0.6300	0.6200	0.6271	56,300
22/08/22	0.6896	0.6896	0.6250	0.6324	60,800
19/08/22	0.7200	0.7200	0.6380	0.6896	103,600
18/08/22	0.7000	0.7860	0.6717	0.7114	298,400
17/08/22	0.6800	0.6845	0.6600	0.6670	62,600
16/08/22	0.7300	0.7700	0.6419	0.6816	164,900
15/08/22	0.7890	0.7890	0.7530	0.7700	101,400

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%