Summer Infant Inc $2.01

up +0.03


17/4/2014 08:10 PM  |  NASDAQ : SUMR  
Industries : Consumer Non-durables / Personal Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SUMR historical data

Date Open High Low Close Volume
4/17/20141.922.031.922.0142,524
4/16/20142.012.041.921.9899,495
4/15/20142.032.081.951.98151,449
4/14/20142.152.152.002.02114,268
4/11/20142.092.152.012.10125,677
4/10/20142.182.212.152.1644,282
4/9/20142.142.202.112.1924,999
4/8/20142.122.122.062.126,463
4/7/20142.082.112.042.059,365
4/4/20142.132.142.032.0746,585
4/3/20142.282.282.112.1327,809
4/2/20142.212.282.152.2535,734
4/1/20142.102.202.102.17126,181
3/31/20142.102.102.012.0935,263
3/28/20142.072.102.032.099,628
3/27/20142.092.102.032.0324,737
3/26/20142.112.152.072.0924,436
3/25/20142.102.162.072.1373,255
3/24/20142.182.212.022.0841,084
3/21/20142.102.302.052.14349,683
3/20/20142.002.101.972.09225,476
3/19/20141.972.051.941.9963,527
3/18/20141.831.981.811.9885,679
3/17/20141.851.911.821.8346,982
3/14/20141.891.961.821.8566,940
3/13/20141.921.991.881.9259,513
3/12/20142.002.021.871.89196,682
3/11/20141.921.951.851.8783,956
3/10/20141.901.951.811.9329,205
3/7/20141.891.941.891.9110,467
3/6/20141.881.961.881.8928,895
3/5/20141.821.921.821.9127,971
3/4/20141.871.941.831.8436,196
3/3/20141.801.851.761.8421,507
2/28/20141.811.851.801.8552,770
2/27/20141.781.841.781.8449,245
2/26/20141.781.821.781.8015,162
2/25/20141.811.841.761.8266,493
2/24/20141.851.851.751.84112,836
2/21/20141.871.901.821.8446,720
2/20/20141.931.931.861.8742,884
2/19/20141.992.011.861.9369,367
2/18/20142.022.021.942.0258,973
2/14/20142.102.111.982.0164,002
2/13/20142.052.142.002.1135,686
2/12/20142.182.182.062.0978,644
2/11/20142.182.242.092.2069,710
2/10/20142.222.272.192.1933,796
2/7/20142.242.242.162.2426,956
2/6/20142.082.232.052.2176,003
2/5/20142.192.192.082.0947,331
2/4/20142.222.232.162.2127,995
2/3/20142.182.312.162.1958,603
1/31/20142.272.332.222.2757,615
1/30/20142.162.342.162.2776,825
1/29/20142.252.252.142.17128,896
1/28/20142.012.372.012.28533,020
1/27/20142.042.041.982.0095,838
1/24/20142.052.051.961.9771,288
1/23/20141.982.091.962.0371,822
1/22/20141.961.971.891.95131,989
1/21/20141.941.981.871.95110,893
1/17/20142.002.001.901.9652,227
1/16/20141.952.061.911.9697,998
1/15/20141.982.101.451.96233,743
1/14/20141.842.151.812.00162,087
1/13/20141.751.851.751.8598,184
1/10/20141.751.791.741.74108,261
1/9/20141.811.851.751.75107,495
1/8/20141.801.811.791.816,716
1/7/20141.891.891.801.8139,541
1/6/20141.801.851.801.8369,457
1/3/20141.881.881.801.8292,054
1/2/20141.811.921.731.89237,146
12/31/20131.801.831.781.8139,577
12/30/20131.761.821.711.82120,584
12/27/20131.801.811.721.76152,510
12/26/20131.971.971.761.80200,360
12/24/20131.922.021.921.98103,815
12/23/20131.981.981.921.94152,733
12/20/20132.002.041.941.95299,209
12/19/20132.012.082.002.0041,903
12/18/20132.082.142.012.02129,397
12/17/20132.072.122.052.0760,734
12/16/20132.062.132.052.1087,594
12/13/20132.102.102.042.0647,696
12/12/20132.122.142.072.08256,967
12/11/20132.112.152.102.1040,756
12/10/20132.092.202.042.1278,354
12/9/20132.132.152.062.1163,508
12/6/20132.112.192.082.13112,333
12/5/20132.132.172.092.12116,244
12/4/20132.112.242.112.12123,997
12/3/20132.132.172.072.1060,544
12/2/20132.122.182.092.1586,923
11/29/20132.162.192.102.1432,458
11/27/20132.132.192.062.1944,295
11/26/20132.082.112.052.1033,655
11/25/20132.032.102.022.06113,927
11/22/20132.092.142.012.0574,536
Trading Center