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

Wisa Technologies Inc (NQ: WISA )

6.170 +0.120 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 08, 2023 1.220 1.220 1.150 1.190 83,053 -0.02(-1.65%)
May 05, 2023 1.110 1.210 1.080 1.210 186,869 +0.07(+6.14%)
May 04, 2023 1.040 1.160 1.040 1.140 183,186 +0.03(+2.70%)
May 03, 2023 1.070 1.120 1.000 1.110 251,256 +0.03(+2.78%)
May 02, 2023 1.150 1.160 1.030 1.080 191,508 -0.04(-3.57%)
May 01, 2023 1.140 1.170 1.050 1.120 141,736 -0.05(-4.27%)
Apr 28, 2023 1.060 1.210 1.030 1.170 598,700 +0.14(+13.59%)
Apr 27, 2023 0.9700 1.060 0.9500 1.030 192,112 +0.03(+3.00%)
Apr 26, 2023 1.170 1.189 0.9800 1.000 295,734 -0.17(-14.53%)
Apr 25, 2023 1.220 1.260 1.140 1.170 147,626 -0.10(-7.87%)
Apr 24, 2023 1.320 1.330 1.200 1.270 112,867 -0.05(-3.79%)
Apr 21, 2023 1.330 1.367 1.300 1.320 128,385 -0.07(-5.04%)
Apr 20, 2023 1.360 1.440 1.350 1.390 159,462 -0.01(-0.71%)
Apr 19, 2023 1.360 1.410 1.280 1.400 209,073 -0.04(-2.78%)
Apr 18, 2023 1.530 1.530 1.291 1.440 835,296 -0.12(-7.69%)
Apr 17, 2023 1.220 1.640 1.210 1.560 2,393,198 +0.34(+27.87%)
Apr 14, 2023 1.290 1.290 1.200 1.220 343,870 -0.04(-3.56%)
Apr 13, 2023 1.340 1.366 1.250 1.265 357,238 -0.06(-4.17%)
Apr 12, 2023 1.390 1.390 1.300 1.320 141,366 -0.01(-0.75%)
Apr 11, 2023 1.320 1.380 1.320 1.330 171,779 +0.00(+0.00%)
Apr 10, 2023 1.390 1.420 1.265 1.330 352,793 -0.08(-5.67%)
Apr 06, 2023 1.430 1.450 1.400 1.410 194,825 -0.02(-1.40%)
Apr 05, 2023 1.600 1.600 1.380 1.430 349,229 -0.18(-11.18%)
Apr 04, 2023 1.640 1.740 1.580 1.610 429,006 -0.03(-1.83%)
Apr 03, 2023 1.580 1.740 1.540 1.640 855,511 +0.06(+3.80%)
Mar 31, 2023 1.560 1.840 1.520 1.580 1,187,926 +0.02(+1.28%)
Mar 30, 2023 1.600 1.680 1.500 1.560 797,646 -0.10(-6.02%)
Mar 29, 2023 2.030 2.080 1.510 1.660 2,298,394 -0.30(-15.31%)
Mar 28, 2023 2.650 2.770 1.900 1.960 4,961,192 -1.64(-45.56%)
Mar 27, 2023 1.930 4.360 1.900 3.600 47,894,192 +1.70(+89.47%)
Mar 24, 2023 1.900 2.050 1.890 1.900 89,002 +0.02(+1.06%)
Mar 23, 2023 1.930 2.150 1.880 1.880 184,775 -0.06(-3.09%)
Mar 22, 2023 2.100 2.205 1.910 1.940 139,321 -0.15(-7.18%)
Mar 21, 2023 2.180 2.340 2.060 2.090 256,926 -0.05(-2.34%)
Mar 20, 2023 2.370 2.400 2.085 2.140 191,602 -0.18(-7.76%)
Mar 17, 2023 2.800 2.800 2.320 2.320 252,018 -0.57(-19.72%)
Mar 16, 2023 3.420 3.600 2.810 2.890 318,585 -0.84(-22.52%)
Mar 15, 2023 3.840 3.970 3.690 3.730 70,193 -0.25(-6.28%)
Mar 14, 2023 3.830 4.110 3.830 3.980 36,432 +0.14(+3.65%)
Mar 13, 2023 4.100 4.120 3.700 3.840 67,386 -0.28(-6.80%)
Mar 10, 2023 4.380 4.440 4.050 4.120 98,759 -0.35(-7.83%)
Mar 09, 2023 4.800 4.830 4.400 4.470 55,002 -0.33(-6.88%)
Mar 08, 2023 5.050 5.187 4.740 4.800 97,938 -0.24(-4.76%)
Mar 07, 2023 4.690 5.060 4.675 5.040 55,828 +0.28(+5.88%)
Mar 06, 2023 5.040 5.040 4.620 4.760 64,596 -0.34(-6.67%)
Mar 03, 2023 5.200 5.200 4.800 5.100 140,470 -0.05(-0.97%)
Mar 02, 2023 4.330 5.190 4.180 5.150 223,698 +0.81(+18.66%)
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.