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

Wisa Technologies Inc (NQ: WISA )

7.325 +1.435 (+24.36%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 19, 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 (%)
Jul 31, 2023 1.350 1.410 1.329 1.340 261,401 -0.06(-4.29%)
Jul 28, 2023 1.410 1.420 1.310 1.400 385,930 +0.01(+0.72%)
Jul 27, 2023 1.550 1.570 1.350 1.390 1,175,555 -0.04(-2.80%)
Jul 26, 2023 1.360 1.520 1.360 1.430 1,501,318 +0.09(+6.72%)
Jul 25, 2023 1.290 1.380 1.270 1.340 471,961 +0.09(+7.20%)
Jul 24, 2023 1.240 1.280 1.235 1.250 60,086 +0.00(+0.00%)
Jul 21, 2023 1.270 1.280 1.240 1.250 102,821 -0.02(-1.57%)
Jul 20, 2023 1.360 1.360 1.270 1.270 382,813 -0.09(-6.62%)
Jul 19, 2023 1.270 1.440 1.270 1.360 649,689 +0.07(+5.43%)
Jul 18, 2023 1.240 1.290 1.230 1.290 227,794 +0.05(+4.03%)
Jul 17, 2023 1.200 1.240 1.200 1.240 130,859 +0.03(+2.48%)
Jul 14, 2023 1.220 1.230 1.180 1.210 115,773 +0.00(+0.00%)
Jul 13, 2023 1.210 1.244 1.205 1.210 124,107 +0.01(+0.83%)
Jul 12, 2023 1.240 1.240 1.195 1.200 128,361 -0.02(-1.64%)
Jul 11, 2023 1.210 1.230 1.210 1.220 64,534 +0.01(+0.83%)
Jul 10, 2023 1.220 1.229 1.190 1.210 96,289 +0.00(+0.00%)
Jul 07, 2023 1.200 1.220 1.170 1.210 207,974 -0.02(-1.63%)
Jul 06, 2023 1.260 1.290 1.210 1.230 197,564 -0.03(-2.38%)
Jul 05, 2023 1.300 1.305 1.250 1.260 118,573 -0.03(-2.33%)
Jul 03, 2023 1.270 1.320 1.250 1.290 255,176 +0.02(+1.57%)
Jun 30, 2023 1.250 1.300 1.220 1.270 349,546 +0.04(+3.25%)
Jun 29, 2023 1.230 1.259 1.180 1.230 154,623 +0.03(+2.50%)
Jun 28, 2023 1.200 1.210 1.170 1.200 206,471 +0.00(+0.00%)
Jun 27, 2023 1.260 1.280 1.170 1.200 359,797 -0.09(-6.98%)
Jun 26, 2023 1.270 1.320 1.260 1.290 405,591 +0.03(+2.38%)
Jun 23, 2023 1.330 1.350 1.250 1.260 702,047 -0.09(-6.67%)
Jun 22, 2023 1.440 1.440 1.320 1.350 674,580 -0.05(-3.57%)
Jun 21, 2023 1.480 1.480 1.370 1.400 439,482 -0.06(-4.11%)
Jun 20, 2023 1.480 1.540 1.450 1.460 337,682 -0.02(-1.35%)
Jun 16, 2023 1.600 1.620 1.450 1.480 1,098,350 -0.15(-9.20%)
Jun 15, 2023 1.610 1.740 1.600 1.630 1,788,853 -0.12(-6.86%)
Jun 14, 2023 1.770 2.040 1.530 1.750 32,061,780 +0.46(+35.66%)
Jun 13, 2023 1.300 1.380 1.170 1.290 1,908,044 +0.08(+6.61%)
Jun 12, 2023 1.230 1.261 1.170 1.210 697,969 -0.04(-3.20%)
Jun 09, 2023 1.250 1.280 1.240 1.250 138,937 -0.04(-3.10%)
Jun 08, 2023 1.240 1.300 1.225 1.290 198,028 +0.01(+0.78%)
Jun 07, 2023 1.260 1.350 1.250 1.280 180,666 -0.02(-1.54%)
Jun 06, 2023 1.260 1.300 1.220 1.300 266,688 +0.09(+7.44%)
Jun 05, 2023 1.260 1.268 1.169 1.210 284,112 -0.06(-4.72%)
Jun 02, 2023 1.310 1.310 1.220 1.270 254,857 -0.03(-2.31%)
Jun 01, 2023 1.230 1.320 1.211 1.300 375,285 +0.07(+5.69%)
May 31, 2023 1.220 1.279 1.200 1.230 237,683 -0.05(-3.91%)
May 30, 2023 1.340 1.380 1.229 1.280 742,975 -0.06(-4.48%)
May 26, 2023 1.330 1.460 1.290 1.340 950,163 -0.02(-1.47%)
May 25, 2023 1.200 1.410 1.120 1.360 2,746,968 +0.16(+13.33%)
May 24, 2023 1.250 1.250 1.200 1.200 340,968 -0.09(-6.98%)
May 23, 2023 1.270 1.290 1.210 1.290 350,082 -0.01(-0.77%)
May 22, 2023 1.250 1.310 1.210 1.300 403,677 +0.01(+0.78%)
May 19, 2023 1.320 1.320 1.230 1.290 1,331,011 +0.07(+6.17%)
May 18, 2023 1.330 1.330 1.180 1.215 781,281 -0.12(-9.33%)
May 17, 2023 1.330 1.350 1.240 1.340 1,010,053 +0.00(+0.00%)
May 16, 2023 1.450 1.490 1.260 1.340 2,732,411 -0.27(-16.77%)
May 15, 2023 2.170 2.680 1.550 1.610 59,374,764 +0.03(+1.90%)
May 12, 2023 1.390 1.620 1.250 1.580 2,798,829 +0.19(+13.67%)
May 11, 2023 1.240 1.480 1.240 1.390 548,523 +0.11(+8.59%)
May 10, 2023 1.220 1.320 1.160 1.280 162,270 +0.08(+6.67%)
May 09, 2023 1.160 1.220 1.110 1.200 80,167 +0.01(+0.84%)
May 08, 2023 1.220 1.220 1.150 1.190 83,053 -0.02(-1.65%)
May 05, 2023 1.110 1.210 1.080 1.210 186,869 +0.07(+6.14%)
May 04, 2023 1.040 1.160 1.040 1.140 183,186 +0.03(+2.70%)
May 03, 2023 1.070 1.120 1.000 1.110 251,256 +0.03(+2.78%)
May 02, 2023 1.150 1.160 1.030 1.080 191,508 -0.04(-3.57%)
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.