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

Wisa Technologies Inc (NQ: WISA )

5.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 0.1210 0.1242 0.1133 0.1169 1,974,970 -0.00(-2.58%)
Dec 28, 2023 0.1224 0.1250 0.1190 0.1200 2,143,717 -0.00(-1.96%)
Dec 27, 2023 0.1200 0.1230 0.1145 0.1224 1,674,735 +0.00(+1.66%)
Dec 26, 2023 0.1217 0.1235 0.1191 0.1204 1,220,430 -0.00(-0.25%)
Dec 22, 2023 0.1163 0.1255 0.1133 0.1207 2,595,838 +0.00(+1.09%)
Dec 21, 2023 0.1300 0.1350 0.1136 0.1194 11,033,740 -0.01(-4.56%)
Dec 20, 2023 0.1400 0.1400 0.1251 0.1251 1,592,325 -0.01(-6.57%)
Dec 19, 2023 0.1328 0.1390 0.1270 0.1339 1,829,090 +0.01(+7.12%)
Dec 18, 2023 0.1352 0.1352 0.1225 0.1250 1,103,987 -0.01(-4.58%)
Dec 15, 2023 0.1300 0.1399 0.1290 0.1310 1,267,329 -0.01(-4.93%)
Dec 14, 2023 0.1217 0.1400 0.1170 0.1378 3,326,348 +0.02(+15.12%)
Dec 13, 2023 0.1220 0.1220 0.1134 0.1197 1,511,742 +0.00(+1.35%)
Dec 12, 2023 0.1190 0.1225 0.1171 0.1181 968,004 -0.00(-3.75%)
Dec 11, 2023 0.1300 0.1301 0.1130 0.1227 3,078,570 -0.01(-6.55%)
Dec 08, 2023 0.1400 0.1400 0.1310 0.1313 2,096,605 -0.01(-5.06%)
Dec 07, 2023 0.1340 0.1420 0.1323 0.1383 2,736,166 +0.00(+1.69%)
Dec 06, 2023 0.1420 0.1505 0.1303 0.1360 4,001,041 -0.01(-8.23%)
Dec 05, 2023 0.1730 0.1740 0.1422 0.1482 10,636,072 -0.04(-19.89%)
Dec 04, 2023 0.2185 0.2540 0.1671 0.1850 105,926,496 +0.04(+28.92%)
Dec 01, 2023 0.1320 0.1451 0.1300 0.1435 1,224,852 +0.01(+6.22%)
Nov 30, 2023 0.1388 0.1400 0.1323 0.1351 690,605 -0.00(-2.10%)
Nov 29, 2023 0.1251 0.1460 0.1251 0.1380 1,957,988 +0.01(+6.98%)
Nov 28, 2023 0.1320 0.1364 0.1211 0.1290 935,875 -0.00(-0.77%)
Nov 27, 2023 0.1260 0.1343 0.1205 0.1300 1,311,149 +0.00(+3.01%)
Nov 24, 2023 0.1227 0.1360 0.1064 0.1262 2,427,670 +0.00(+0.24%)
Nov 22, 2023 0.1300 0.1310 0.1236 0.1259 3,345,580 -0.01(-6.04%)
Nov 21, 2023 0.1361 0.1378 0.1300 0.1340 1,065,012 -0.00(-2.55%)
Nov 20, 2023 0.1300 0.1390 0.1295 0.1375 2,208,655 +0.00(+3.07%)
Nov 17, 2023 0.1342 0.1365 0.1290 0.1334 1,101,552 -0.00(-0.52%)
Nov 16, 2023 0.1390 0.1530 0.1273 0.1341 2,901,651 -0.00(-1.25%)
Nov 15, 2023 0.1540 0.1540 0.1330 0.1358 3,541,682 -0.02(-10.30%)
Nov 14, 2023 0.1484 0.1576 0.1406 0.1514 3,173,048 +0.00(+2.02%)
Nov 13, 2023 0.1560 0.1590 0.1383 0.1484 3,070,582 +0.00(+2.34%)
Nov 10, 2023 0.1600 0.1608 0.1446 0.1450 4,265,487 -0.03(-18.99%)
Nov 09, 2023 0.1491 0.2248 0.1364 0.1790 24,132,372 +0.04(+25.17%)
Nov 08, 2023 0.1470 0.1498 0.1310 0.1430 2,256,537 +0.00(+0.35%)
Nov 07, 2023 0.1500 0.1523 0.1410 0.1425 523,064 -0.00(-1.04%)
Nov 06, 2023 0.1575 0.1575 0.1350 0.1440 1,520,630 -0.01(-4.26%)
Nov 03, 2023 0.1481 0.1575 0.1459 0.1504 1,236,272 +0.01(+3.65%)
Nov 02, 2023 0.1490 0.1492 0.1400 0.1451 946,695 -0.00(-3.27%)
Nov 01, 2023 0.1552 0.1581 0.1350 0.1500 1,205,201 -0.00(-2.28%)
Oct 31, 2023 0.1598 0.1630 0.1520 0.1535 955,049 -0.00(-0.20%)
Oct 30, 2023 0.1590 0.1640 0.1513 0.1538 1,065,316 -0.01(-7.90%)
Oct 27, 2023 0.1757 0.1757 0.1543 0.1670 1,655,612 -0.01(-5.22%)
Oct 26, 2023 0.1662 0.1821 0.1630 0.1762 2,032,380 +0.01(+2.92%)
Oct 25, 2023 0.1779 0.1797 0.1645 0.1712 2,497,796 -0.01(-6.19%)
Oct 24, 2023 0.2106 0.2230 0.1756 0.1825 20,536,240 -0.00(-0.82%)
Oct 23, 2023 0.1800 0.1889 0.1670 0.1840 9,586,410 -0.00(-1.45%)
Oct 20, 2023 0.1990 0.2026 0.1850 0.1867 1,290,616 -0.02(-8.70%)
Oct 19, 2023 0.2152 0.2152 0.1912 0.2045 1,979,395 -0.01(-6.62%)
Oct 18, 2023 0.2300 0.2460 0.2115 0.2190 3,862,334 -0.01(-4.37%)
Oct 17, 2023 0.3180 0.3250 0.2222 0.2290 18,941,862 -0.02(-7.66%)
Oct 16, 2023 0.4250 0.4900 0.2405 0.2480 4,696,092 -0.17(-40.20%)
Oct 13, 2023 0.4250 0.4250 0.4100 0.4147 134,033 -0.01(-1.29%)
Oct 12, 2023 0.4100 0.4497 0.3851 0.4201 1,070,847 +0.02(+5.02%)
Oct 11, 2023 0.4300 0.4321 0.3900 0.4000 168,137 -0.03(-7.43%)
Oct 10, 2023 0.4375 0.4375 0.4310 0.4321 48,969 -0.00(-0.35%)
Oct 09, 2023 0.4326 0.4400 0.4120 0.4336 133,284 -0.04(-7.74%)
Oct 06, 2023 0.4898 0.4998 0.4700 0.4700 83,676 -0.01(-2.10%)
Oct 05, 2023 0.5000 0.5000 0.4701 0.4801 132,603 -0.01(-2.04%)
Oct 04, 2023 0.5300 0.5300 0.4701 0.4901 144,222 -0.04(-7.16%)
Oct 03, 2023 0.5421 0.5674 0.4930 0.5279 153,818 -0.01(-2.62%)
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.