Skip to main content

Wisa Technologies Inc (NQ: WISA )

1.251 -0.039 (-2.99%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 1.240 1.300 1.225 1.290 198,028 +0.01(+0.78%)
Jun 07, 2023 1.260 1.350 1.250 1.280 180,666 -0.02(-1.54%)
Jun 06, 2023 1.260 1.300 1.220 1.300 266,688 +0.09(+7.44%)
Jun 05, 2023 1.260 1.268 1.169 1.210 284,112 -0.06(-4.72%)
Jun 02, 2023 1.310 1.310 1.220 1.270 254,857 -0.03(-2.31%)
Jun 01, 2023 1.230 1.320 1.211 1.300 375,285 +0.07(+5.69%)
May 31, 2023 1.220 1.279 1.200 1.230 237,683 -0.05(-3.91%)
May 30, 2023 1.340 1.380 1.229 1.280 742,975 -0.06(-4.48%)
May 26, 2023 1.330 1.460 1.290 1.340 950,163 -0.02(-1.47%)
May 25, 2023 1.200 1.410 1.120 1.360 2,746,968 +0.16(+13.33%)
May 24, 2023 1.250 1.250 1.200 1.200 340,968 -0.09(-6.98%)
May 23, 2023 1.270 1.290 1.210 1.290 350,082 -0.01(-0.77%)
May 22, 2023 1.250 1.310 1.210 1.300 403,677 +0.01(+0.78%)
May 19, 2023 1.320 1.320 1.230 1.290 1,331,011 +0.07(+6.17%)
May 18, 2023 1.330 1.330 1.180 1.215 781,281 -0.12(-9.33%)
May 17, 2023 1.330 1.350 1.240 1.340 1,010,053 +0.00(+0.00%)
May 16, 2023 1.450 1.490 1.260 1.340 2,732,411 -0.27(-16.77%)
May 15, 2023 2.170 2.680 1.550 1.610 59,377,532 +0.03(+1.90%)
May 12, 2023 1.390 1.620 1.250 1.580 2,798,829 +0.19(+13.67%)
May 11, 2023 1.240 1.480 1.240 1.390 548,523 +0.11(+8.59%)
May 10, 2023 1.220 1.320 1.160 1.280 162,270 +0.08(+6.67%)
May 09, 2023 1.160 1.220 1.110 1.200 80,167 +0.01(+0.84%)
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 1.265 357,239 -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%)
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.