Summer Infant Inc $3.78

down 0.00


18/9/2014 04:00 PM  |  NASDAQ : SUMR  
Industries : Consumer Non-durables / Personal Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SUMR historical data

Date Open High Low Close Volume
9/18/20143.723.853.703.7850,300
9/17/20143.813.893.753.7538,229
9/16/20143.773.893.763.8551,299
9/15/20144.064.143.843.86136,876
9/12/20144.224.224.124.1528,341
9/11/20144.234.334.144.1837,398
9/10/20144.214.354.034.22213,683
9/9/20144.444.444.174.2088,744
9/8/20144.454.504.364.4345,887
9/5/20144.414.504.384.4541,256
9/4/20144.454.544.424.43133,363
9/3/20144.344.504.264.4464,530
9/2/20144.234.414.114.35125,210
8/29/20144.404.464.254.2567,965
8/28/20144.454.504.154.2998,342
8/27/20144.454.514.434.4442,363
8/26/20144.504.524.414.4384,848
8/25/20144.644.664.344.49297,716
8/22/20144.354.774.314.66245,764
8/21/20144.404.424.284.3567,408
8/20/20144.394.474.274.3891,358
8/19/20144.084.494.084.46335,496
8/18/20143.904.123.774.11226,911
8/15/20143.583.793.253.78298,838
8/14/20143.723.823.623.79129,138
8/13/20143.873.953.703.72134,546
8/12/20143.663.913.633.88277,462
8/11/20143.713.883.573.69170,060
8/8/20143.743.853.743.7658,271
8/7/20143.903.913.673.75113,317
8/6/20143.933.993.753.8973,818
8/5/20144.054.143.873.92198,990
8/4/20144.154.223.844.06395,948
8/1/20144.204.354.024.12176,306
7/31/20144.064.243.924.16245,993
7/30/20144.224.414.204.20138,254
7/29/20144.304.394.154.20465,594
7/28/20143.894.243.714.24796,833
7/25/20143.613.903.523.89295,021
7/24/20143.573.653.523.59140,755
7/23/20143.653.673.513.53131,956
7/22/20143.753.753.533.61267,197
7/21/20143.353.883.353.70653,314
7/18/20143.183.323.153.3287,374
7/17/20143.213.213.143.1660,691
7/16/20143.203.303.133.19139,863
7/15/20143.423.503.123.17411,461
7/14/20143.393.683.273.39898,240
7/11/20143.043.442.983.39526,319
7/10/20143.023.082.963.0280,957
7/9/20142.883.082.883.02211,329
7/8/20142.742.892.742.88133,185
7/7/20142.902.902.712.80153,602
7/3/20142.952.952.812.9082,088
7/2/20142.912.942.882.9147,696
7/1/20142.882.972.842.8863,054
6/30/20142.792.972.792.88177,832
6/27/20142.752.832.752.8376,600
6/26/20142.822.832.752.7654,492
6/25/20142.782.822.722.7963,745
6/24/20142.732.812.702.7666,470
6/23/20142.862.882.752.75235,110
6/20/20142.972.972.822.89232,223
6/19/20143.093.092.922.99136,713
6/18/20142.923.052.902.94105,157
6/17/20142.943.092.933.0082,478
6/16/20143.133.142.903.01324,480
6/13/20143.103.283.083.20170,193
6/12/20143.233.233.053.1090,131
6/11/20142.953.212.883.15267,242
6/10/20143.103.112.862.93348,926
6/9/20143.173.233.043.14291,686
6/6/20142.933.182.903.15403,000
6/5/20142.902.982.852.92220,699
6/4/20142.803.082.752.90731,024
6/3/20142.842.922.772.84146,174
6/2/20142.812.922.722.90242,281
5/30/20142.922.992.812.86123,835
5/29/20142.923.152.882.91274,237
5/28/20143.033.102.812.89487,081
5/27/20143.333.403.033.10600,675
5/23/20143.313.313.163.25316,506
5/22/20143.323.323.073.25202,671
5/21/20143.253.353.203.25350,415
5/20/20143.443.503.153.18766,430
5/19/20143.303.493.003.481,468,255
5/16/20142.813.282.803.241,502,191
5/15/20142.502.922.432.891,439,577
5/14/20142.002.881.992.524,638,738
5/13/20141.701.701.601.6698,043
5/12/20141.751.801.701.7061,040
5/9/20141.751.781.631.7841,084
5/8/20141.901.901.721.7476,451
5/7/20141.961.961.871.8813,202
5/6/20141.991.991.891.9415,349
5/5/20141.902.001.901.9848,502
5/2/20141.891.981.861.9216,125
5/1/20141.811.941.801.8616,658
4/30/20141.981.981.871.9017,014
4/29/20141.982.031.952.0321,637
Trading Center