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

Wisa Technologies Inc (NQ: WISA )

6.415 -2.835 (-30.65%)
Streaming Delayed Price Updated: 12:02 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 (%)
Apr 17, 2024 10.91 10.95 6.706 9.250 68,187,504 +3.15(+51.64%)
Apr 16, 2024 2.680 8.600 2.430 6.100 199,547,184 +4.35(+248.57%)
Apr 15, 2024 1.950 2.091 1.660 1.750 779,897 +1.73(+11413.16%)
Apr 12, 2024 0.0180 0.0180 0.0147 0.0152 73,689,080 -0.00(-15.56%)
Apr 11, 2024 0.0203 0.0210 0.0178 0.0180 72,388,600 -0.00(-14.29%)
Apr 10, 2024 0.0221 0.0225 0.0210 0.0210 41,512,704 -0.00(-3.23%)
Apr 09, 2024 0.0212 0.0226 0.0200 0.0217 61,703,388 -0.00(-6.06%)
Apr 08, 2024 0.0219 0.0256 0.0211 0.0231 79,402,224 +0.00(+5.00%)
Apr 05, 2024 0.0229 0.0229 0.0215 0.0220 57,753,168 -0.00(-6.38%)
Apr 04, 2024 0.0276 0.0276 0.0230 0.0235 168,649,248 -0.00(-3.29%)
Apr 03, 2024 0.0204 0.0247 0.0204 0.0243 120,181,088 +0.00(+10.96%)
Apr 02, 2024 0.0211 0.0225 0.0211 0.0219 28,349,396 -0.00(-3.10%)
Apr 01, 2024 0.0220 0.0230 0.0213 0.0226 36,122,940 +0.00(+7.62%)
Mar 28, 2024 0.0224 0.0224 0.0206 0.0210 35,451,116 -0.00(-0.94%)
Mar 27, 2024 0.0240 0.0240 0.0204 0.0212 43,725,920 -0.00(-5.78%)
Mar 26, 2024 0.0252 0.0252 0.0205 0.0225 74,269,040 -0.01(-20.21%)
Mar 25, 2024 0.0288 0.0297 0.0277 0.0282 26,240,248 +0.00(+1.44%)
Mar 22, 2024 0.0285 0.0292 0.0260 0.0278 27,155,604 -0.00(-3.47%)
Mar 21, 2024 0.0300 0.0310 0.0284 0.0288 18,137,160 +0.00(+1.41%)
Mar 20, 2024 0.0290 0.0290 0.0272 0.0284 12,898,870 +0.00(+1.43%)
Mar 19, 2024 0.0282 0.0286 0.0252 0.0280 27,601,062 -0.00(-1.06%)
Mar 18, 2024 0.0282 0.0299 0.0271 0.0283 19,808,272 +0.00(+2.91%)
Mar 15, 2024 0.0271 0.0300 0.0271 0.0275 32,685,432 -0.00(-7.72%)
Mar 14, 2024 0.0311 0.0311 0.0286 0.0298 35,259,708 -0.00(-6.88%)
Mar 13, 2024 0.0292 0.0320 0.0271 0.0320 64,512,896 +0.00(+9.97%)
Mar 12, 2024 0.0304 0.0306 0.0281 0.0291 44,557,488 -0.00(-7.32%)
Mar 11, 2024 0.0313 0.0345 0.0300 0.0314 39,652,880 +0.00(+2.95%)
Mar 08, 2024 0.0323 0.0332 0.0300 0.0305 45,919,048 -0.00(-8.96%)
Mar 07, 2024 0.0375 0.0380 0.0329 0.0335 70,160,824 -0.01(-14.54%)
Mar 06, 2024 0.0566 0.0568 0.0380 0.0392 177,282,080 -0.01(-13.27%)
Mar 05, 2024 0.0415 0.0475 0.0401 0.0452 66,667,784 +0.00(+11.33%)
Mar 04, 2024 0.0404 0.0454 0.0391 0.0406 35,093,848 +0.00(+1.25%)
Mar 01, 2024 0.0378 0.0416 0.0365 0.0401 17,464,460 +0.00(+6.08%)
Feb 29, 2024 0.0401 0.0404 0.0374 0.0378 7,105,468 -0.00(-6.20%)
Feb 28, 2024 0.0405 0.0409 0.0400 0.0403 5,808,774 -0.00(-1.23%)
Feb 27, 2024 0.0400 0.0410 0.0391 0.0408 7,822,281 +0.00(+2.26%)
Feb 26, 2024 0.0414 0.0414 0.0383 0.0399 7,065,485 -0.00(-1.97%)
Feb 23, 2024 0.0408 0.0425 0.0394 0.0407 12,252,772 -0.00(-3.78%)
Feb 22, 2024 0.0432 0.0432 0.0400 0.0423 19,026,826 +0.00(+0.00%)
Feb 21, 2024 0.0470 0.0474 0.0420 0.0423 18,201,856 -0.01(-11.69%)
Feb 20, 2024 0.0492 0.0520 0.0470 0.0479 16,235,538 -0.00(-1.03%)
Feb 16, 2024 0.0580 0.0580 0.0480 0.0484 39,963,912 -0.00(-7.28%)
Feb 15, 2024 0.0510 0.0550 0.0492 0.0522 21,369,624 +0.00(+5.45%)
Feb 14, 2024 0.0507 0.0527 0.0471 0.0495 12,670,322 -0.00(-2.56%)
Feb 13, 2024 0.0480 0.0517 0.0454 0.0508 15,803,896 +0.00(+1.40%)
Feb 12, 2024 0.0469 0.0536 0.0444 0.0501 33,469,192 -0.03(-36.90%)
Feb 09, 2024 0.0800 0.0848 0.0772 0.0794 3,880,820 -0.00(-1.12%)
Feb 08, 2024 0.0800 0.0828 0.0789 0.0803 1,684,425 +0.00(+0.00%)
Feb 07, 2024 0.0898 0.0898 0.0801 0.0803 1,785,225 -0.01(-9.78%)
Feb 06, 2024 0.0858 0.0898 0.0850 0.0890 1,205,163 +0.00(+1.25%)
Feb 05, 2024 0.0854 0.0898 0.0845 0.0879 738,311 +0.00(+2.45%)
Feb 02, 2024 0.0892 0.0896 0.0822 0.0858 2,094,234 -0.00(-4.24%)
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.