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

Wisa Technologies Inc (NQ: WISA )

5.300 -0.870 (-14.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 112.00 118.00 719 +5.39(+4.79%)
Jan 28, 2022 112.00 113.00 105.00 112.61 318 +0.61(+0.54%)
Jan 27, 2022 117.00 120.00 112.00 112.00 229 -9.00(-7.44%)
Jan 26, 2022 121.00 128.23 110.00 121.00 1,485 +2.00(+1.68%)
Jan 25, 2022 107.00 120.59 106.93 119.00 2,384 +12.00(+11.21%)
Jan 24, 2022 110.00 112.00 100.00 107.00 3,190 -8.00(-6.96%)
Jan 21, 2022 116.00 122.00 113.38 115.00 1,675 -4.00(-3.36%)
Jan 20, 2022 125.00 129.00 119.00 119.00 1,554 -2.00(-1.65%)
Jan 19, 2022 124.00 127.00 119.00 121.00 1,623 -7.00(-5.47%)
Jan 18, 2022 131.00 135.00 116.00 128.00 13,430 -6.00(-4.48%)
Jan 14, 2022 134.00 0 +3.00(+2.29%)
Jan 13, 2022 143.00 143.00 130.00 131.00 628 -7.00(-5.07%)
Jan 12, 2022 140.00 140.50 133.23 138.00 888 +4.00(+2.99%)
Jan 11, 2022 126.00 137.00 125.00 134.00 1,827 +9.00(+7.20%)
Jan 10, 2022 131.00 134.50 121.14 125.00 1,056 -3.00(-2.34%)
Jan 07, 2022 136.00 137.00 127.00 128.00 1,010 -7.00(-5.19%)
Jan 06, 2022 135.00 142.00 128.00 135.00 912 +3.00(+2.27%)
Jan 05, 2022 143.00 143.00 132.00 132.00 570 -9.00(-6.38%)
Jan 04, 2022 146.00 146.78 141.00 141.00 534 -7.00(-4.73%)
Jan 03, 2022 138.00 149.00 138.00 148.00 1,708 +9.00(+6.47%)
Dec 31, 2021 140.00 143.00 135.00 139.00 1,666 +3.00(+2.21%)
Dec 30, 2021 140.00 146.00 135.00 136.00 1,781 -2.00(-1.45%)
Dec 29, 2021 141.00 143.00 135.00 138.00 1,862 -4.00(-2.82%)
Dec 28, 2021 148.00 150.00 140.00 142.00 1,461 -6.00(-4.05%)
Dec 27, 2021 157.00 158.00 146.00 148.00 1,606 -7.00(-4.52%)
Dec 23, 2021 158.00 163.00 150.00 155.00 2,756 +1.50(+0.98%)
Dec 22, 2021 131.00 163.00 130.00 153.50 6,610 +20.50(+15.41%)
Dec 21, 2021 127.00 137.00 126.00 133.00 3,787 +3.00(+2.31%)
Dec 20, 2021 139.00 144.00 126.00 130.00 5,484 -5.00(-3.70%)
Dec 17, 2021 146.00 150.68 134.00 135.00 4,787 -14.00(-9.40%)
Dec 16, 2021 157.00 157.00 148.00 149.00 741 -3.00(-1.97%)
Dec 15, 2021 154.00 160.00 148.00 152.00 5,050 -3.00(-1.94%)
Dec 14, 2021 150.00 158.00 145.01 155.00 2,922 +1.00(+0.65%)
Dec 13, 2021 169.00 169.00 152.00 154.00 2,996 -14.00(-8.33%)
Dec 10, 2021 172.00 176.00 164.46 168.00 1,278 -5.00(-2.89%)
Dec 09, 2021 185.00 199.00 173.00 173.00 7,055 -12.00(-6.49%)
Dec 08, 2021 184.00 189.00 179.00 185.00 1,186 +6.00(+3.35%)
Dec 07, 2021 172.00 188.73 172.00 179.00 1,086 +9.00(+5.29%)
Dec 06, 2021 166.00 172.00 160.00 170.00 1,020 +2.00(+1.19%)
Dec 03, 2021 175.00 175.00 165.20 168.00 1,394 -7.00(-4.00%)
Dec 02, 2021 176.00 180.00 171.00 175.00 2,063 +0.00(+0.00%)
Dec 01, 2021 186.00 190.00 172.00 175.00 2,323 -7.00(-3.85%)
Nov 30, 2021 175.00 183.00 170.30 182.00 2,296 +3.00(+1.68%)
Nov 29, 2021 186.00 186.00 176.00 179.00 1,864 -7.00(-3.76%)
Nov 26, 2021 190.00 193.00 180.00 186.00 1,664 -6.00(-3.12%)
Nov 24, 2021 192.00 205.00 184.00 192.00 5,501 +0.00(+0.00%)
Nov 23, 2021 194.00 199.00 188.00 192.00 1,256 +1.00(+0.52%)
Nov 22, 2021 200.00 201.00 187.10 191.00 2,716 -9.00(-4.50%)
Nov 19, 2021 202.00 208.00 200.00 200.00 1,954 -6.00(-2.91%)
Nov 18, 2021 218.00 211.00 205.00 206.00 3,980 -11.00(-5.07%)
Nov 17, 2021 225.00 225.30 211.00 217.00 2,466 -7.00(-3.12%)
Nov 16, 2021 224.00 238.00 220.50 224.00 4,214 +1.00(+0.45%)
Nov 15, 2021 226.00 233.00 221.00 223.00 1,931 -5.00(-2.19%)
Nov 12, 2021 220.00 233.00 218.00 228.00 2,581 +5.00(+2.24%)
Nov 11, 2021 245.00 252.00 219.01 223.00 4,929 -17.00(-7.08%)
Nov 10, 2021 280.00 237.00 240.00 9,098 -48.00(-16.67%)
Nov 09, 2021 264.00 293.00 255.00 288.00 6,284 +23.00(+8.68%)
Nov 08, 2021 255.00 280.00 250.00 265.00 4,942 +10.00(+3.92%)
Nov 05, 2021 257.00 260.00 243.45 255.00 2,341 -6.00(-2.30%)
Nov 04, 2021 267.00 267.00 257.00 261.00 1,588 -3.00(-1.14%)
Nov 03, 2021 263.00 270.00 257.72 264.00 720 +0.00(+0.00%)
Nov 02, 2021 271.00 271.00 258.00 264.00 1,019 -1.00(-0.38%)
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.