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 (%)
Aug 31, 2023 0.8300 0.8600 0.7700 0.7800 255,470 -0.05(-6.04%)
Aug 30, 2023 0.8327 0.8540 0.8282 0.8301 80,643 -0.02(-2.91%)
Aug 29, 2023 0.8700 0.8700 0.8450 0.8550 120,173 +0.01(+1.18%)
Aug 28, 2023 0.9300 0.9650 0.8200 0.8450 242,937 -0.09(-9.14%)
Aug 25, 2023 0.9600 0.9917 0.9200 0.9300 145,823 -0.04(-3.83%)
Aug 24, 2023 0.9888 1.020 0.9500 0.9670 60,705 +0.00(+0.29%)
Aug 23, 2023 1.020 1.020 0.9500 0.9642 147,803 -0.07(-6.39%)
Aug 22, 2023 1.020 1.050 0.9900 1.030 96,988 +0.02(+1.98%)
Aug 21, 2023 1.040 1.050 1.010 1.010 71,376 +0.00(+0.00%)
Aug 18, 2023 1.020 1.050 1.010 1.010 91,790 -0.05(-4.72%)
Aug 17, 2023 0.9800 1.080 0.9600 1.060 314,518 +0.04(+3.92%)
Aug 16, 2023 1.110 1.121 1.000 1.020 252,275 -0.10(-8.93%)
Aug 15, 2023 1.150 1.190 1.080 1.120 325,063 -0.08(-6.67%)
Aug 14, 2023 1.190 1.230 1.150 1.200 179,378 +0.02(+1.69%)
Aug 11, 2023 1.170 1.210 1.120 1.180 296,022 -0.01(-0.84%)
Aug 10, 2023 1.190 1.200 1.160 1.190 78,151 +0.02(+1.71%)
Aug 09, 2023 1.220 1.220 1.170 1.170 113,071 -0.06(-4.88%)
Aug 08, 2023 1.220 1.245 1.200 1.230 166,110 +0.00(+0.00%)
Aug 07, 2023 1.230 1.250 1.200 1.230 144,665 +0.00(+0.00%)
Aug 04, 2023 1.240 1.280 1.220 1.230 175,711 -0.02(-1.60%)
Aug 03, 2023 1.280 1.300 1.240 1.250 170,039 +0.00(+0.00%)
Aug 02, 2023 1.250 1.280 1.220 1.250 393,159 -0.09(-6.72%)
Aug 01, 2023 1.300 1.370 1.290 1.340 235,543 +0.00(+0.00%)
Jul 31, 2023 1.350 1.410 1.329 1.340 261,401 -0.06(-4.29%)
Jul 28, 2023 1.410 1.420 1.310 1.400 385,930 +0.01(+0.72%)
Jul 27, 2023 1.550 1.570 1.350 1.390 1,175,555 -0.04(-2.80%)
Jul 26, 2023 1.360 1.520 1.360 1.430 1,501,318 +0.09(+6.72%)
Jul 25, 2023 1.290 1.380 1.270 1.340 471,961 +0.09(+7.20%)
Jul 24, 2023 1.240 1.280 1.235 1.250 60,086 +0.00(+0.00%)
Jul 21, 2023 1.270 1.280 1.240 1.250 102,821 -0.02(-1.57%)
Jul 20, 2023 1.360 1.360 1.270 1.270 382,813 -0.09(-6.62%)
Jul 19, 2023 1.270 1.440 1.270 1.360 649,689 +0.07(+5.43%)
Jul 18, 2023 1.240 1.290 1.230 1.290 227,794 +0.05(+4.03%)
Jul 17, 2023 1.200 1.240 1.200 1.240 130,859 +0.03(+2.48%)
Jul 14, 2023 1.220 1.230 1.180 1.210 115,773 +0.00(+0.00%)
Jul 13, 2023 1.210 1.244 1.205 1.210 124,107 +0.01(+0.83%)
Jul 12, 2023 1.240 1.240 1.195 1.200 128,361 -0.02(-1.64%)
Jul 11, 2023 1.210 1.230 1.210 1.220 64,534 +0.01(+0.83%)
Jul 10, 2023 1.220 1.229 1.190 1.210 96,289 +0.00(+0.00%)
Jul 07, 2023 1.200 1.220 1.170 1.210 207,974 -0.02(-1.63%)
Jul 06, 2023 1.260 1.290 1.210 1.230 197,564 -0.03(-2.38%)
Jul 05, 2023 1.300 1.305 1.250 1.260 118,573 -0.03(-2.33%)
Jul 03, 2023 1.270 1.320 1.250 1.290 255,176 +0.02(+1.57%)
Jun 30, 2023 1.250 1.300 1.220 1.270 349,546 +0.04(+3.25%)
Jun 29, 2023 1.230 1.259 1.180 1.230 154,623 +0.03(+2.50%)
Jun 28, 2023 1.200 1.210 1.170 1.200 206,471 +0.00(+0.00%)
Jun 27, 2023 1.260 1.280 1.170 1.200 359,797 -0.09(-6.98%)
Jun 26, 2023 1.270 1.320 1.260 1.290 405,591 +0.03(+2.38%)
Jun 23, 2023 1.330 1.350 1.250 1.260 702,047 -0.09(-6.67%)
Jun 22, 2023 1.440 1.440 1.320 1.350 674,580 -0.05(-3.57%)
Jun 21, 2023 1.480 1.480 1.370 1.400 439,482 -0.06(-4.11%)
Jun 20, 2023 1.480 1.540 1.450 1.460 337,682 -0.02(-1.35%)
Jun 16, 2023 1.600 1.620 1.450 1.480 1,098,350 -0.15(-9.20%)
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.