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 29, 2021 353.00 355.00 328.00 334.00 4,049 -21.00(-5.92%)
Jan 28, 2021 332.00 369.00 328.00 355.00 10,843 +31.00(+9.57%)
Jan 27, 2021 351.00 362.00 323.00 324.00 5,878 -29.00(-8.22%)
Jan 26, 2021 379.00 379.00 352.00 353.00 3,046 -18.00(-4.85%)
Jan 25, 2021 368.00 382.00 355.00 371.00 3,581 +12.00(+3.34%)
Jan 22, 2021 358.00 364.72 335.00 359.00 4,886 -6.00(-1.64%)
Jan 21, 2021 373.00 382.00 360.00 365.00 4,442 -8.00(-2.14%)
Jan 20, 2021 381.00 388.00 361.00 373.00 4,170 -12.00(-3.12%)
Jan 19, 2021 391.00 392.00 360.00 385.00 13,534 -30.00(-7.23%)
Jan 15, 2021 428.00 428.50 399.00 415.00 5,639 -19.00(-4.38%)
Jan 14, 2021 445.00 457.00 393.00 434.00 19,180 +9.00(+2.12%)
Jan 13, 2021 455.00 486.00 424.00 425.00 16,375 -30.00(-6.59%)
Jan 12, 2021 450.00 456.00 430.00 455.00 3,237 +10.00(+2.25%)
Jan 11, 2021 405.00 457.00 401.00 445.00 8,857 +41.00(+10.15%)
Jan 08, 2021 392.00 410.00 383.00 404.00 6,548 +43.00(+11.91%)
Jan 07, 2021 365.00 374.00 358.00 361.00 4,480 +1.00(+0.28%)
Jan 06, 2021 367.00 385.00 360.00 360.00 3,824 -7.00(-1.91%)
Jan 05, 2021 355.00 374.00 352.00 367.00 2,782 +17.00(+4.86%)
Jan 04, 2021 364.00 375.00 341.00 350.00 2,784 -4.00(-1.13%)
Dec 31, 2020 354.00 354.00 354.00 3,655 -16.00(-4.32%)
Dec 30, 2020 374.00 380.00 355.00 370.00 3,655 -13.00(-3.39%)
Dec 29, 2020 400.00 421.00 333.00 383.00 18,422 -1.00(-0.26%)
Dec 28, 2020 329.00 402.00 320.00 384.00 23,077 +70.00(+22.29%)
Dec 24, 2020 300.00 333.00 298.00 314.00 8,311 +18.00(+6.08%)
Dec 23, 2020 286.00 300.00 283.00 296.00 2,437 +7.00(+2.42%)
Dec 22, 2020 301.00 303.00 285.00 289.00 1,530 -9.00(-3.02%)
Dec 21, 2020 280.00 299.00 279.00 298.00 1,792 +14.00(+4.93%)
Dec 18, 2020 302.00 308.00 282.00 284.00 3,423 -21.00(-6.89%)
Dec 17, 2020 290.00 308.00 288.00 305.00 2,198 +15.00(+5.17%)
Dec 16, 2020 299.00 303.00 280.00 290.00 3,176 -1.00(-0.34%)
Dec 15, 2020 317.00 318.00 280.00 291.00 5,036 -23.00(-7.32%)
Dec 14, 2020 273.00 323.00 269.00 314.00 17,507 +53.00(+20.31%)
Dec 11, 2020 262.00 265.00 257.00 261.00 780 -1.00(-0.38%)
Dec 10, 2020 261.00 273.00 257.00 262.00 2,653 -2.00(-0.76%)
Dec 09, 2020 278.00 283.00 260.00 264.00 2,281 -11.00(-4.00%)
Dec 08, 2020 266.00 277.00 265.00 275.00 2,569 +6.00(+2.23%)
Dec 07, 2020 285.00 284.60 264.40 269.00 3,089 -3.00(-1.10%)
Dec 04, 2020 258.00 274.10 258.00 272.00 2,039 +14.00(+5.43%)
Dec 03, 2020 259.00 265.00 255.00 258.00 1,618 -1.00(-0.39%)
Dec 02, 2020 255.00 263.00 252.00 259.00 1,824 -1.00(-0.38%)
Dec 01, 2020 269.00 274.00 256.00 260.00 2,517 -5.00(-1.89%)
Nov 30, 2020 276.00 278.00 240.00 265.00 7,175 -8.00(-2.93%)
Nov 27, 2020 277.00 278.00 269.00 273.00 1,744 +0.00(+0.00%)
Nov 25, 2020 276.00 281.03 271.00 273.00 3,012 -6.00(-2.15%)
Nov 24, 2020 290.00 299.00 274.00 279.00 4,396 -10.00(-3.46%)
Nov 23, 2020 289.00 291.00 274.00 289.00 6,831 +11.00(+3.96%)
Nov 20, 2020 305.00 309.00 276.00 278.00 6,108 -14.00(-4.79%)
Nov 19, 2020 283.00 297.00 275.00 292.00 5,827 +10.00(+3.55%)
Nov 18, 2020 269.00 291.00 268.00 282.00 8,036 +12.00(+4.44%)
Nov 17, 2020 246.00 279.00 246.00 270.00 8,718 +21.00(+8.43%)
Nov 16, 2020 248.00 267.00 248.00 249.00 7,430 -2.00(-0.80%)
Nov 13, 2020 251.00 254.00 242.00 251.00 9,091 -2.00(-0.79%)
Nov 12, 2020 277.00 289.00 247.00 253.00 23,902 -33.00(-11.54%)
Nov 11, 2020 295.00 315.00 275.00 286.00 67,313 -77.00(-21.21%)
Nov 10, 2020 301.00 388.00 272.00 363.00 1,318,858 +150.00(+70.42%)
Nov 09, 2020 210.00 221.00 199.00 213.00 2,042 +17.00(+8.67%)
Nov 06, 2020 200.00 207.00 195.00 196.00 1,043 -1.00(-0.51%)
Nov 05, 2020 193.00 200.00 190.00 197.00 840 +5.00(+2.60%)
Nov 04, 2020 196.00 200.00 183.00 192.00 1,251 -7.00(-3.52%)
Nov 03, 2020 199.00 202.00 199.00 199.00 360 -3.00(-1.49%)
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.