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

Wisa Technologies Inc (NQ: WISA )

4.610 -0.370 (-7.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2019 2680 2740 2600 2620 21 -43.60(-1.64%)
May 30, 2019 2600 2719 2600 2664 12 +123.60(+4.87%)
May 29, 2019 2620 2660 2388 2540 51 -180.00(-6.62%)
May 28, 2019 2840 2840 2672 2720 18 -60.00(-2.16%)
May 24, 2019 2800 2860 2780 2780 24 -40.00(-1.42%)
May 23, 2019 2720 2843 2680 2820 35 +100.00(+3.68%)
May 22, 2019 2900 2940 2720 2720 375 -400.00(-12.82%)
May 21, 2019 3180 3440 3020 3120 155 -160.00(-4.88%)
May 20, 2019 3760 3782 3280 3280 100 -540.00(-14.14%)
May 17, 2019 3740 4041 3486 3820 26 +160.00(+4.37%)
May 16, 2019 3760 3940 3660 3660 21 -300.00(-7.58%)
May 15, 2019 3800 4280 3700 3960 84 +260.00(+7.03%)
May 14, 2019 4000 4300 3600 3700 73 -1280.00(-25.70%)
May 13, 2019 3620 3640 3400 4980 89 +1200.00(+31.75%)
May 10, 2019 3800 3980 3700 3780 25 -200.00(-5.03%)
May 09, 2019 4120 4120 3600 3980 28 -220.00(-5.24%)
May 08, 2019 4120 5400 3820 4200 305 +200.00(+5.00%)
May 07, 2019 3420 4161 3420 4000 91 +600.00(+17.65%)
May 06, 2019 3400 3560 3140 3400 18 +27.00(+0.80%)
May 03, 2019 3459 3459 3100 3373 9 +73.00(+2.21%)
May 02, 2019 3420 3420 3220 3300 5 -180.00(-5.17%)
May 01, 2019 3460 3480 3160 3480 0 +72.20(+2.12%)
Apr 30, 2019 3289 3408 3075 3408 3 +167.80(+5.18%)
Apr 29, 2019 3340 3500 3000 3240 11 -110.00(-3.28%)
Apr 26, 2019 3400 3560 3340 3350 9 -203.20(-5.72%)
Apr 25, 2019 3720 3890 3500 3553 5 -226.80(-6.00%)
Apr 24, 2019 3880 3880 3520 3780 3 +81.60(+2.21%)
Apr 23, 2019 4260 4400 3500 3698 26 -241.60(-6.13%)
Apr 22, 2019 4220 4471 3920 3940 13 -210.20(-5.06%)
Apr 18, 2019 3940 4150 3800 4150 4 +230.20(+5.87%)
Apr 17, 2019 3739 4300 3739 3920 9 +20.00(+0.51%)
Apr 16, 2019 4160 4160 3720 3900 9 -280.00(-6.70%)
Apr 15, 2019 4620 4620 3580 4180 36 -397.40(-8.68%)
Apr 12, 2019 3960 5000 3920 4577 91 +737.40(+19.20%)
Apr 11, 2019 3900 3960 3766 3840 5 -100.00(-2.54%)
Apr 10, 2019 3760 4127 3660 3940 1 +260.00(+7.07%)
Apr 09, 2019 4080 4139 3620 3680 7 -480.00(-11.54%)
Apr 08, 2019 4020 4300 4000 4160 16 +200.00(+5.05%)
Apr 05, 2019 3600 3980 3540 3960 5 +360.00(+10.00%)
Apr 04, 2019 3640 3820 3600 3600 4 -40.00(-1.10%)
Apr 03, 2019 3720 3760 3603 3640 8 -80.00(-2.15%)
Apr 02, 2019 3660 3880 3600 3720 8 -40.00(-1.06%)
Apr 01, 2019 4140 4180 3620 3760 13 -220.00(-5.53%)
Mar 29, 2019 3740 3980 3740 3980 4 +140.00(+3.65%)
Mar 28, 2019 4280 4280 3595 3840 17 -460.00(-10.70%)
Mar 27, 2019 4540 4800 4100 4300 16 -240.00(-5.29%)
Mar 26, 2019 4500 5140 4420 4540 44 +40.00(+0.89%)
Mar 25, 2019 4740 4780 4500 4500 7 -300.00(-6.25%)
Mar 22, 2019 4581 4900 4581 4800 10 +180.00(+3.90%)
Mar 21, 2019 4740 4767 4380 4620 5 -124.20(-2.62%)
Mar 20, 2019 4771 4780 4744 4744 1 -35.80(-0.75%)
Mar 19, 2019 4700 5000 4187 4780 6 +280.00(+6.22%)
Mar 18, 2019 4640 4640 4240 4500 4 -100.00(-2.17%)
Mar 15, 2019 4680 4700 4400 4600 4 +0.00(+0.00%)
Mar 14, 2019 4521 4940 4245 4600 17 -40.00(-0.86%)
Mar 13, 2019 4380 4640 4200 4640 5 +40.00(+0.87%)
Mar 12, 2019 4800 4840 4100 4600 9 -160.00(-3.36%)
Mar 11, 2019 4560 4760 4400 4760 7 +260.00(+5.78%)
Mar 08, 2019 4800 4800 4500 4500 2 -180.00(-3.85%)
Mar 07, 2019 4600 4880 4500 4680 1 -200.00(-4.10%)
Mar 06, 2019 4420 4880 4420 4880 5 +480.00(+10.91%)
Mar 05, 2019 4880 4980 4400 4400 4 -400.00(-8.33%)
Mar 04, 2019 4880 5016 4720 4800 2 -150.00(-3.03%)
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.