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

Wisa Technologies Inc (NQ: WISA )

1.710 +0.060 (+3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2019 289500 289500 276360 285000 0 -7830.00(-2.67%)
Nov 27, 2019 240000 295500 219000 292830 0 +56580.00(+23.95%)
Nov 26, 2019 219000 236970 207000 236250 1 +15750.00(+7.14%)
Nov 25, 2019 225000 225600 219000 220500 0 -1500.00(-0.68%)
Nov 22, 2019 219810 234690 214260 222000 0 -3660.00(-1.62%)
Nov 21, 2019 247170 252000 219000 225660 0 -7950.00(-3.40%)
Nov 20, 2019 231570 254400 225600 233610 0 +13380.00(+6.08%)
Nov 19, 2019 216000 255000 203970 220230 0 +4230.00(+1.96%)
Nov 18, 2019 222000 232650 210600 216000 0 -1740.00(-0.80%)
Nov 15, 2019 219000 220200 210000 217740 0 -5310.00(-2.38%)
Nov 14, 2019 237030 242970 210000 223050 0 -4950.00(-2.17%)
Nov 13, 2019 204000 231000 204000 228000 0 +22200.00(+10.79%)
Nov 12, 2019 234930 235200 195030 205800 0 -25200.00(-10.91%)
Nov 11, 2019 239550 252000 210030 231000 0 +2850.00(+1.25%)
Nov 08, 2019 231000 264000 219000 228150 0 -2850.00(-1.23%)
Nov 07, 2019 229500 248460 229500 231000 0 -9000.00(-3.75%)
Nov 06, 2019 253740 266400 237030 240000 0 -16140.00(-6.30%)
Nov 05, 2019 255000 258000 245910 256140 0 -1860.00(-0.72%)
Nov 04, 2019 270000 270000 243000 258000 0 -2700.00(-1.04%)
Nov 01, 2019 285000 285000 255000 260700 0 -11700.00(-4.30%)
Oct 31, 2019 246120 280650 246120 272400 0 +18900.00(+7.46%)
Oct 30, 2019 273630 273630 250200 253500 0 -1470.00(-0.58%)
Oct 29, 2019 291000 291000 243030 254970 0 -39030.00(-13.28%)
Oct 28, 2019 285000 297000 276000 294000 0 +16770.00(+6.05%)
Oct 25, 2019 268500 283980 244200 277230 0 +15480.00(+5.91%)
Oct 24, 2019 234000 268500 229020 261750 0 +30750.00(+13.31%)
Oct 23, 2019 234000 240000 225000 231000 0 -9000.00(-3.75%)
Oct 22, 2019 240000 240000 232500 240000 0 +6000.00(+2.56%)
Oct 21, 2019 234000 253830 231000 234000 0 -6030.00(-2.51%)
Oct 18, 2019 249000 252000 240030 240030 0 -10500.00(-4.19%)
Oct 17, 2019 243000 258000 231000 250530 0 +1530.00(+0.61%)
Oct 16, 2019 234600 257970 231000 249000 0 +4500.00(+1.84%)
Oct 15, 2019 246000 248940 234930 244500 0 +1830.00(+0.75%)
Oct 14, 2019 240000 247500 234600 242670 0 -6330.00(-2.54%)
Oct 11, 2019 240000 252000 207000 249000 0 +7200.00(+2.98%)
Oct 10, 2019 262980 264000 241800 241800 0 -20700.00(-7.89%)
Oct 09, 2019 249000 264000 249000 262500 0 +7620.00(+2.99%)
Oct 08, 2019 258000 270000 243000 254880 0 +2880.00(+1.14%)
Oct 07, 2019 252000 270000 240000 252000 0 -9000.00(-3.45%)
Oct 04, 2019 267000 270000 249000 261000 0 -8970.00(-3.32%)
Oct 03, 2019 262260 270000 252000 269970 0 +17970.00(+7.13%)
Oct 02, 2019 258000 270000 252000 252000 0 +0.00(+0.00%)
Oct 01, 2019 276000 282000 249000 252000 0 -18000.00(-6.67%)
Sep 30, 2019 270000 285000 261000 270000 0 -15000.00(-5.26%)
Sep 27, 2019 300000 300000 273000 285000 0 -15000.00(-5.00%)
Sep 26, 2019 273000 300000 273000 300000 0 +30000.00(+11.11%)
Sep 25, 2019 262530 282300 255000 270000 0 +7470.00(+2.85%)
Sep 24, 2019 269820 275400 255000 262530 0 -6870.00(-2.55%)
Sep 23, 2019 282300 282300 261000 269400 0 -12900.00(-4.57%)
Sep 20, 2019 273030 285000 255000 282300 0 +7800.00(+2.84%)
Sep 19, 2019 276000 283500 273030 274500 0 -1500.00(-0.54%)
Sep 18, 2019 252000 279000 209970 276000 0 +24000.00(+9.52%)
Sep 17, 2019 244500 256710 231330 252000 0 -9030.00(-3.46%)
Sep 16, 2019 285000 285000 249030 261030 0 -20970.00(-7.44%)
Sep 13, 2019 270000 292500 270000 282000 0 -3000.00(-1.05%)
Sep 12, 2019 279000 285000 273000 285000 0 +0.00(+0.00%)
Sep 11, 2019 273000 285000 258000 285000 0 +11940.00(+4.37%)
Sep 10, 2019 285000 294000 258000 273060 0 -15090.00(-5.24%)
Sep 09, 2019 300000 306000 285000 288150 0 -22200.00(-7.15%)
Sep 06, 2019 300000 310530 289530 310350 0 +17310.00(+5.91%)
Sep 05, 2019 300000 315000 285000 293040 0 -9960.00(-3.29%)
Sep 04, 2019 288000 321000 285000 303000 0 +3000.00(+1.00%)
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.