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

Wisa Technologies Inc (NQ: WISA )

1.710 +0.060 (+3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2023 23.97 24.45 22.80 23.02 6,366 -0.05(-0.20%)
Oct 30, 2023 23.85 24.60 22.70 23.07 7,102 -1.98(-7.90%)
Oct 27, 2023 26.36 26.36 23.14 25.05 11,037 -1.38(-5.22%)
Oct 26, 2023 24.93 27.32 24.45 26.43 13,549 +0.75(+2.92%)
Oct 25, 2023 26.68 26.95 24.68 25.68 16,651 -1.70(-6.19%)
Oct 24, 2023 31.59 33.45 26.34 27.38 136,908 -0.23(-0.82%)
Oct 23, 2023 27.00 28.34 25.05 27.60 63,909 -0.40(-1.45%)
Oct 20, 2023 29.85 30.39 27.75 28.00 8,604 -2.67(-8.70%)
Oct 19, 2023 32.28 32.28 28.68 30.68 13,195 -2.18(-6.62%)
Oct 18, 2023 34.50 36.90 31.73 32.85 25,748 -1.50(-4.37%)
Oct 17, 2023 47.70 48.75 33.33 34.35 126,279 -2.85(-7.66%)
Oct 16, 2023 63.75 73.50 36.08 37.20 31,307 -25.00(-40.20%)
Oct 13, 2023 63.75 63.75 61.50 62.20 893 -0.81(-1.29%)
Oct 12, 2023 61.50 67.45 57.77 63.02 7,138 +3.02(+5.03%)
Oct 11, 2023 64.50 64.81 58.50 60.00 1,120 -4.81(-7.43%)
Oct 10, 2023 65.62 65.62 64.65 64.81 326 -0.23(-0.35%)
Oct 09, 2023 64.89 66.00 61.80 65.04 888 -5.46(-7.74%)
Oct 06, 2023 73.47 74.97 70.50 70.50 557 -1.52(-2.10%)
Oct 05, 2023 75.00 75.00 70.52 72.02 884 -1.50(-2.04%)
Oct 04, 2023 79.50 79.50 70.52 73.52 961 -5.67(-7.16%)
Oct 03, 2023 81.31 85.11 73.95 79.19 1,025 -2.13(-2.62%)
Oct 02, 2023 85.47 85.50 81.22 81.31 610 -7.19(-8.12%)
Sep 29, 2023 90.17 96.69 88.50 88.50 515 -3.00(-3.28%)
Sep 28, 2023 89.92 92.55 87.30 91.50 215 +4.50(+5.17%)
Sep 27, 2023 86.85 90.00 85.55 87.00 367 +1.45(+1.70%)
Sep 26, 2023 92.25 93.00 85.55 85.55 137 -3.73(-4.18%)
Sep 25, 2023 90.00 94.48 89.28 89.28 760 +0.03(+0.03%)
Sep 22, 2023 97.50 102.00 88.83 89.25 1,164 -7.41(-7.67%)
Sep 21, 2023 99.02 103.12 96.00 96.66 220 -3.84(-3.82%)
Sep 20, 2023 99.81 102.00 96.81 100.50 499 +0.00(+0.00%)
Sep 19, 2023 103.50 103.78 97.80 100.50 518 -3.30(-3.18%)
Sep 18, 2023 106.50 109.35 98.25 103.80 733 -4.20(-3.89%)
Sep 15, 2023 108.00 112.09 102.00 108.00 1,820 -1.47(-1.34%)
Sep 14, 2023 100.50 117.00 98.25 109.47 6,303 +11.22(+11.42%)
Sep 13, 2023 102.00 102.00 97.16 98.25 622 -0.45(-0.46%)
Sep 12, 2023 96.70 99.90 94.92 98.70 725 -0.90(-0.90%)
Sep 11, 2023 102.00 106.35 96.00 99.60 1,309 -5.40(-5.14%)
Sep 08, 2023 105.00 110.30 102.42 105.00 458 +0.00(+0.00%)
Sep 07, 2023 112.50 112.50 103.50 105.00 587 -6.00(-5.41%)
Sep 06, 2023 114.45 119.37 108.86 111.00 656 -6.24(-5.32%)
Sep 05, 2023 123.00 124.50 117.09 117.24 896 -4.41(-3.63%)
Sep 01, 2023 117.00 124.50 115.81 121.65 900 +4.65(+3.97%)
Aug 31, 2023 124.50 129.00 115.50 117.00 1,703 -7.52(-6.04%)
Aug 30, 2023 124.91 128.10 124.23 124.52 537 -3.73(-2.91%)
Aug 29, 2023 130.50 130.50 126.75 128.25 801 +1.50(+1.18%)
Aug 28, 2023 139.50 144.75 123.00 126.75 1,619 -12.75(-9.14%)
Aug 25, 2023 144.00 148.75 138.00 139.50 972 -5.55(-3.83%)
Aug 24, 2023 148.32 153.00 142.50 145.05 404 +0.42(+0.29%)
Aug 23, 2023 153.00 153.00 142.50 144.63 985 -9.87(-6.39%)
Aug 22, 2023 153.00 157.50 148.50 154.50 646 +3.00(+1.98%)
Aug 21, 2023 156.00 157.46 151.50 151.50 475 +0.00(+0.00%)
Aug 18, 2023 153.00 157.50 151.50 151.50 611 -7.50(-4.72%)
Aug 17, 2023 147.00 162.00 144.00 159.00 2,096 +6.00(+3.92%)
Aug 16, 2023 166.50 168.22 150.00 153.00 1,681 -15.00(-8.93%)
Aug 15, 2023 172.50 178.50 162.00 168.00 2,167 -12.00(-6.67%)
Aug 14, 2023 178.50 184.50 172.50 180.00 1,195 +3.00(+1.69%)
Aug 11, 2023 175.50 181.50 168.00 177.00 1,973 -1.50(-0.84%)
Aug 10, 2023 178.50 179.99 174.00 178.50 521 +3.00(+1.71%)
Aug 09, 2023 183.00 183.00 175.50 175.50 753 -9.00(-4.88%)
Aug 08, 2023 183.00 186.75 180.00 184.50 1,107 +0.00(+0.00%)
Aug 07, 2023 184.50 187.50 180.00 184.50 964 +0.00(+0.00%)
Aug 04, 2023 186.00 192.00 183.00 184.50 1,171 -3.00(-1.60%)
Aug 03, 2023 192.00 195.00 186.00 187.50 1,133 +0.00(+0.00%)
Aug 02, 2023 187.50 192.00 183.00 187.50 2,621 -13.50(-6.72%)
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.