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 (%)
Oct 31, 2023 0.1598 0.1630 0.1520 0.1535 955,049 -0.00(-0.20%)
Oct 30, 2023 0.1590 0.1640 0.1520 0.1538 1,065,316 -0.01(-7.90%)
Oct 27, 2023 0.1757 0.1757 0.1543 0.1670 1,655,612 -0.01(-5.22%)
Oct 26, 2023 0.1662 0.1821 0.1630 0.1762 2,032,380 +0.01(+2.92%)
Oct 25, 2023 0.1779 0.1797 0.1645 0.1712 2,497,796 -0.01(-6.19%)
Oct 24, 2023 0.2106 0.2230 0.1756 0.1825 20,536,240 -0.00(-0.82%)
Oct 23, 2023 0.1800 0.1889 0.1670 0.1840 9,586,410 -0.00(-1.45%)
Oct 20, 2023 0.1990 0.2026 0.1850 0.1867 1,290,616 -0.02(-8.70%)
Oct 19, 2023 0.2152 0.2152 0.1912 0.2045 1,979,395 -0.01(-6.62%)
Oct 18, 2023 0.2300 0.2460 0.2115 0.2190 3,862,334 -0.01(-4.37%)
Oct 17, 2023 0.3180 0.3250 0.2222 0.2290 18,941,862 -0.02(-7.66%)
Oct 16, 2023 0.4250 0.4900 0.2405 0.2480 4,696,092 -0.17(-40.20%)
Oct 13, 2023 0.4250 0.4250 0.4100 0.4147 134,033 -0.01(-1.29%)
Oct 12, 2023 0.4100 0.4497 0.3851 0.4201 1,070,847 +0.02(+5.02%)
Oct 11, 2023 0.4300 0.4321 0.3900 0.4000 168,137 -0.03(-7.43%)
Oct 10, 2023 0.4375 0.4375 0.4310 0.4321 48,969 -0.00(-0.35%)
Oct 09, 2023 0.4326 0.4400 0.4120 0.4336 133,284 -0.04(-7.74%)
Oct 06, 2023 0.4898 0.4998 0.4700 0.4700 83,676 -0.01(-2.10%)
Oct 05, 2023 0.5000 0.5000 0.4701 0.4801 132,603 -0.01(-2.04%)
Oct 04, 2023 0.5300 0.5300 0.4701 0.4901 144,222 -0.04(-7.16%)
Oct 03, 2023 0.5421 0.5674 0.4930 0.5279 153,818 -0.01(-2.62%)
Oct 02, 2023 0.5698 0.5700 0.5415 0.5421 91,552 -0.05(-8.12%)
Sep 29, 2023 0.6011 0.6446 0.5900 0.5900 77,392 -0.02(-3.28%)
Sep 28, 2023 0.5995 0.6170 0.5820 0.6100 32,257 +0.03(+5.17%)
Sep 27, 2023 0.5790 0.6000 0.5703 0.5800 55,096 +0.01(+1.70%)
Sep 26, 2023 0.6150 0.6200 0.5703 0.5703 20,579 -0.02(-4.18%)
Sep 25, 2023 0.6000 0.6299 0.5952 0.5952 114,054 +0.00(+0.03%)
Sep 22, 2023 0.6500 0.6800 0.5922 0.5950 174,623 -0.05(-7.67%)
Sep 21, 2023 0.6601 0.6875 0.6400 0.6444 33,032 -0.03(-3.82%)
Sep 20, 2023 0.6654 0.6800 0.6454 0.6700 74,976 +0.00(+0.00%)
Sep 19, 2023 0.6900 0.6919 0.6520 0.6700 77,786 -0.02(-3.18%)
Sep 18, 2023 0.7100 0.7290 0.6550 0.6920 109,953 -0.03(-3.89%)
Sep 15, 2023 0.7200 0.7473 0.6800 0.7200 273,000 -0.01(-1.34%)
Sep 14, 2023 0.6700 0.7800 0.6550 0.7298 945,545 +0.07(+11.42%)
Sep 13, 2023 0.6800 0.6800 0.6477 0.6550 93,376 -0.00(-0.46%)
Sep 12, 2023 0.6447 0.6660 0.6328 0.6580 108,860 -0.01(-0.90%)
Sep 11, 2023 0.6800 0.7090 0.6400 0.6640 196,375 -0.04(-5.14%)
Sep 08, 2023 0.7000 0.7353 0.6828 0.7000 68,708 +0.00(+0.00%)
Sep 07, 2023 0.7500 0.7500 0.6900 0.7000 88,169 -0.04(-5.41%)
Sep 06, 2023 0.7630 0.7958 0.7260 0.7400 98,504 -0.04(-5.32%)
Sep 05, 2023 0.8200 0.8300 0.7806 0.7816 134,447 -0.03(-3.63%)
Sep 01, 2023 0.7800 0.8300 0.7721 0.8110 135,072 +0.03(+3.97%)
Aug 31, 2023 0.8300 0.8600 0.7700 0.7800 255,470 -0.05(-6.04%)
Aug 30, 2023 0.8327 0.8540 0.8282 0.8301 80,643 -0.02(-2.91%)
Aug 29, 2023 0.8700 0.8700 0.8450 0.8550 120,173 +0.01(+1.18%)
Aug 28, 2023 0.9300 0.9650 0.8200 0.8450 242,937 -0.09(-9.14%)
Aug 25, 2023 0.9600 0.9917 0.9200 0.9300 145,823 -0.04(-3.83%)
Aug 24, 2023 0.9888 1.020 0.9500 0.9670 60,705 +0.00(+0.29%)
Aug 23, 2023 1.020 1.020 0.9500 0.9642 147,803 -0.07(-6.39%)
Aug 22, 2023 1.020 1.050 0.9900 1.030 96,988 +0.02(+1.98%)
Aug 21, 2023 1.040 1.050 1.010 1.010 71,376 +0.00(+0.00%)
Aug 18, 2023 1.020 1.050 1.010 1.010 91,790 -0.05(-4.72%)
Aug 17, 2023 0.9800 1.080 0.9600 1.060 314,518 +0.04(+3.92%)
Aug 16, 2023 1.110 1.121 1.000 1.020 252,275 -0.10(-8.93%)
Aug 15, 2023 1.150 1.190 1.080 1.120 325,063 -0.08(-6.67%)
Aug 14, 2023 1.190 1.230 1.150 1.200 179,378 +0.02(+1.69%)
Aug 11, 2023 1.170 1.210 1.120 1.180 296,022 -0.01(-0.84%)
Aug 10, 2023 1.190 1.200 1.160 1.190 78,151 +0.02(+1.71%)
Aug 09, 2023 1.220 1.220 1.170 1.170 113,071 -0.06(-4.88%)
Aug 08, 2023 1.220 1.245 1.200 1.230 166,110 +0.00(+0.00%)
Aug 07, 2023 1.230 1.250 1.200 1.230 144,665 +0.00(+0.00%)
Aug 04, 2023 1.240 1.280 1.220 1.230 175,711 -0.02(-1.60%)
Aug 03, 2023 1.280 1.300 1.240 1.250 170,039 +0.00(+0.00%)
Aug 02, 2023 1.250 1.280 1.220 1.250 393,159 -0.09(-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.