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 (%)
Jan 31, 2019 6380 6807 6380 6520 2 +80.00(+1.24%)
Jan 30, 2019 6080 6576 6080 6440 1 +360.00(+5.92%)
Jan 29, 2019 6120 6570 6045 6080 8 +80.00(+1.33%)
Jan 28, 2019 5880 6000 5880 6000 0 +400.00(+7.14%)
Jan 25, 2019 5700 6000 5600 5600 4 -100.00(-1.75%)
Jan 24, 2019 6300 6300 5628 5700 9 -600.00(-9.52%)
Jan 23, 2019 6480 6700 6160 6300 2 -320.00(-4.83%)
Jan 22, 2019 6700 6700 6600 6620 2 -60.00(-0.90%)
Jan 18, 2019 6600 6720 6600 6680 5 +80.00(+1.21%)
Jan 17, 2019 6620 6620 6600 6600 0 -80.00(-1.20%)
Jan 16, 2019 6840 6840 6533 6680 2 +0.00(+0.00%)
Jan 15, 2019 6720 6800 6094 6680 1 -40.00(-0.60%)
Jan 14, 2019 7320 7320 6500 6720 20 -1120.00(-14.29%)
Jan 11, 2019 7320 7840 7240 7840 0 +529.40(+7.24%)
Jan 10, 2019 7998 7998 7200 7311 3 -689.40(-8.62%)
Jan 09, 2019 7940 8116 7280 8000 5 +220.00(+2.83%)
Jan 08, 2019 7320 7780 7040 7780 3 +580.00(+8.06%)
Jan 07, 2019 7540 7540 7200 7200 0 -60.00(-0.83%)
Jan 04, 2019 6360 7840 6360 7260 10 +680.00(+10.33%)
Jan 03, 2019 7060 7060 6271 6580 1 -560.00(-7.84%)
Jan 02, 2019 6998 7160 6998 7140 1 +300.00(+4.39%)
Dec 31, 2018 7000 7160 6190 6840 1 -200.00(-2.84%)
Dec 28, 2018 7000 7140 7000 7040 5 +540.00(+8.31%)
Dec 27, 2018 6120 6881 6120 6500 4 -500.00(-7.14%)
Dec 26, 2018 6940 7000 6200 7000 4 +0.00(+0.00%)
Dec 24, 2018 6960 7000 6000 7000 3 -60.00(-0.85%)
Dec 21, 2018 7000 7580 6600 7060 8 +60.00(+0.86%)
Dec 20, 2018 7700 8000 7000 7000 12 -600.00(-7.89%)
Dec 19, 2018 7600 8180 7600 7600 15 +200.00(+2.70%)
Dec 18, 2018 8000 8360 7400 7400 23 -400.00(-5.13%)
Dec 17, 2018 8300 8400 7800 7800 10 -600.00(-7.14%)
Dec 14, 2018 8400 8480 8020 8400 4 +0.00(+0.00%)
Dec 13, 2018 8700 8700 8380 8400 5 -200.00(-2.33%)
Dec 12, 2018 9200 9200 8500 8600 8 -420.00(-4.66%)
Dec 11, 2018 9160 9200 8480 9020 36 +1500.00(+19.95%)
Dec 10, 2018 8320 8600 7500 7520 12 -940.00(-11.11%)
Dec 07, 2018 8000 8600 8000 8460 1 +460.00(+5.75%)
Dec 06, 2018 8240 8600 8000 8000 4 -520.00(-6.10%)
Dec 04, 2018 8460 8520 8460 8520 0 -60.00(-0.70%)
Dec 03, 2018 8800 8800 8200 8580 9 -220.00(-2.50%)
Nov 30, 2018 8700 8820 8360 8800 4 +280.00(+3.29%)
Nov 29, 2018 8780 8900 8520 8520 0 -380.00(-4.27%)
Nov 28, 2018 8960 8960 8500 8900 3 -200.00(-2.20%)
Nov 27, 2018 9260 9390 9100 9100 15 -300.00(-3.19%)
Nov 26, 2018 9180 9700 8960 9400 4 +560.00(+6.33%)
Nov 23, 2018 8850 8850 8500 8840 0 -160.00(-1.78%)
Nov 21, 2018 9000 9000 9000 0 -140.00(-1.53%)
Nov 20, 2018 8300 10000 8220 9140 24 +920.00(+11.19%)
Nov 19, 2018 8940 9100 8220 8220 3 -980.00(-10.65%)
Nov 16, 2018 8700 9480 8210 9200 7 +660.00(+7.73%)
Nov 15, 2018 8680 8740 8500 8540 3 -360.00(-4.04%)
Nov 14, 2018 9200 9200 8700 8900 1 -160.00(-1.77%)
Nov 13, 2018 8780 9176 8700 9060 2 +100.00(+1.12%)
Nov 12, 2018 8500 8960 8500 8960 2 +400.00(+4.67%)
Nov 09, 2018 8700 9360 8560 8560 3 -180.00(-2.06%)
Nov 08, 2018 9440 9440 8740 8740 6 -720.40(-7.61%)
Nov 07, 2018 10800 10800 9100 9460 17 -559.60(-5.58%)
Nov 06, 2018 10340 10340 9600 10020 30 +260.00(+2.66%)
Nov 05, 2018 10260 10420 9698 9760 38 +360.00(+3.83%)
Nov 02, 2018 9620 10760 9400 9400 8 -220.00(-2.29%)
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.