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

Wisa Technologies Inc (NQ: WISA )

1.770 -0.100 (-5.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 29, 2020 33750 34292 33150 33750 12 -450.00(-1.32%)
May 28, 2020 34950 35700 34200 34200 15 -1950.00(-5.39%)
May 27, 2020 37800 38100 34350 36150 31 -3300.00(-8.37%)
May 26, 2020 39750 42000 37950 39450 77 +2850.00(+7.79%)
May 22, 2020 34500 37350 33450 36600 37 +1800.00(+5.17%)
May 21, 2020 34050 34950 33300 34800 10 +600.00(+1.75%)
May 20, 2020 33750 35550 33600 34200 20 +750.00(+2.24%)
May 19, 2020 34650 35100 33300 33450 10 -1200.00(-3.46%)
May 18, 2020 35250 36300 34200 34650 16 -450.00(-1.28%)
May 15, 2020 34500 36000 33000 35100 25 +300.00(+0.86%)
May 14, 2020 38250 38550 34500 34800 49 +0.00(+0.00%)
May 13, 2020 34950 36000 33750 34800 18 -600.00(-1.69%)
May 12, 2020 36750 37200 34800 35400 16 -1050.00(-2.88%)
May 11, 2020 35850 38700 34500 36450 34 +450.00(+1.25%)
May 08, 2020 36300 37350 35250 36000 9 +0.00(+0.00%)
May 07, 2020 36750 37950 35850 36000 13 -900.00(-2.44%)
May 06, 2020 35700 38100 35550 36900 20 +450.00(+1.23%)
May 05, 2020 36000 36750 35550 36450 10 +450.00(+1.25%)
May 04, 2020 36150 38250 35100 36000 30 +300.00(+0.84%)
May 01, 2020 36150 36750 34200 35700 20 +150.00(+0.42%)
Apr 30, 2020 37500 37800 33000 35550 24 -2550.00(-6.69%)
Apr 29, 2020 39600 40800 38100 38100 33 +150.00(+0.40%)
Apr 28, 2020 39900 41250 37650 37950 43 -900.00(-2.32%)
Apr 27, 2020 36300 42450 36300 38850 86 +2100.00(+5.71%)
Apr 24, 2020 37200 38850 34800 36750 19 -750.00(-2.00%)
Apr 23, 2020 36150 40200 33900 37500 65 +2250.00(+6.38%)
Apr 22, 2020 40350 40350 34500 35250 36 -2850.00(-7.48%)
Apr 21, 2020 35850 38850 33000 38100 160 -26250.00(-40.79%)
Apr 20, 2020 68250 90000 58500 64350 19 -15150.00(-19.06%)
Apr 17, 2020 78150 94080 73500 79500 5 -1179.00(-1.46%)
Apr 16, 2020 95850 110550 78750 80679 1 -5721.00(-6.62%)
Apr 15, 2020 97950 97950 82500 86400 1 -18600.00(-17.71%)
Apr 14, 2020 84000 105000 82800 105000 2 +22350.00(+27.04%)
Apr 13, 2020 73950 98100 71250 82650 0 +12150.00(+17.23%)
Apr 09, 2020 82500 82500 67650 70500 2 -7500.00(-9.62%)
Apr 08, 2020 75180 81000 52920 78000 1 +9000.00(+13.04%)
Apr 07, 2020 75000 75000 66000 69000 0 -6000.00(-8.00%)
Apr 06, 2020 72000 78000 72000 75000 0 +3030.00(+4.21%)
Apr 03, 2020 85800 85800 66030 71970 0 -9750.00(-11.93%)
Apr 02, 2020 105900 105900 81030 81720 0 -2310.00(-2.75%)
Apr 01, 2020 105000 105000 84030 84030 0 -18720.00(-18.22%)
Mar 31, 2020 113220 114000 99780 102750 0 +2250.00(+2.24%)
Mar 30, 2020 93000 108000 90060 100500 0 +10500.00(+11.67%)
Mar 27, 2020 99000 105000 88170 90000 0 +450.00(+0.50%)
Mar 26, 2020 91170 91170 86430 89550 0 +2700.00(+3.11%)
Mar 25, 2020 90000 90000 80910 86850 0 +450.00(+0.52%)
Mar 24, 2020 93000 93000 85200 86400 0 +4680.00(+5.73%)
Mar 23, 2020 94500 100110 75000 81720 0 -8280.00(-9.20%)
Mar 20, 2020 75000 93000 75000 90000 0 +10530.00(+13.25%)
Mar 19, 2020 82680 87000 76500 79470 0 +4470.00(+5.96%)
Mar 18, 2020 81900 81900 75000 75000 0 -3000.00(-3.85%)
Mar 17, 2020 78000 83400 78000 78000 0 -1530.00(-1.92%)
Mar 16, 2020 80970 83970 75000 79530 0 -1470.00(-1.81%)
Mar 13, 2020 104970 104970 81000 81000 0 +3000.00(+3.85%)
Mar 12, 2020 81000 87600 75000 78000 0 -3720.00(-4.55%)
Mar 11, 2020 75000 90000 75000 81720 0 -5280.00(-6.07%)
Mar 10, 2020 90000 99000 84000 87000 0 +330.00(+0.38%)
Mar 09, 2020 100500 101010 84000 86670 0 -21330.00(-19.75%)
Mar 06, 2020 111000 111000 105000 108000 0 -1500.00(-1.37%)
Mar 05, 2020 108000 111870 105300 109500 0 -4500.00(-3.95%)
Mar 04, 2020 111000 123000 105000 114000 0 +3870.00(+3.51%)
Mar 03, 2020 97500 123000 94590 110130 1 +17130.00(+18.42%)
Mar 02, 2020 90660 104400 88500 93000 0 +3000.00(+3.33%)
Feb 28, 2020 107670 107940 88500 90000 0 -3600.00(-3.85%)
Feb 27, 2020 100530 103950 92970 93600 0 -8280.00(-8.13%)
Feb 26, 2020 120000 120000 96060 101880 0 -13770.00(-11.91%)
Feb 25, 2020 128340 128340 108000 115650 0 -7320.00(-5.95%)
Feb 24, 2020 120300 125400 120300 122970 0 -30.00(-0.02%)
Feb 21, 2020 127500 128310 114000 123000 0 -2520.00(-2.01%)
Feb 20, 2020 123930 131970 111000 125520 0 +7320.00(+6.19%)
Feb 19, 2020 120300 123000 111900 118200 0 -2100.00(-1.75%)
Feb 18, 2020 129180 129180 120300 120300 0 -2730.00(-2.22%)
Feb 14, 2020 128100 129570 120300 123030 0 +1950.00(+1.61%)
Feb 13, 2020 122040 123000 119250 121080 0 +150.00(+0.12%)
Feb 12, 2020 118560 123870 114030 120930 0 +2160.00(+1.82%)
Feb 11, 2020 129150 132000 99000 118770 0 -1230.00(-1.02%)
Feb 10, 2020 111000 126000 111000 120000 0 +1890.00(+1.60%)
Feb 07, 2020 117000 129000 107100 118110 0 -390.00(-0.33%)
Feb 06, 2020 114150 123300 113100 118500 0 +5940.00(+5.28%)
Feb 05, 2020 113640 117000 108330 112560 0 +3210.00(+2.94%)
Feb 04, 2020 114000 116970 102000 109350 0 -4080.00(-3.60%)
Feb 03, 2020 119970 141000 113430 113430 0 -5580.00(-4.69%)
Jan 31, 2020 126000 129000 108900 119010 0 -5490.00(-4.41%)
Jan 30, 2020 119700 124500 108000 124500 0 +7170.00(+6.11%)
Jan 29, 2020 117000 120000 99000 117330 0 +330.00(+0.28%)
Jan 28, 2020 117000 126000 114000 117000 0 +1650.00(+1.43%)
Jan 27, 2020 123000 126000 108000 115350 0 -4950.00(-4.11%)
Jan 24, 2020 135000 135000 120300 120300 0 -14700.00(-10.89%)
Jan 23, 2020 139800 146280 132000 135000 0 -5880.00(-4.17%)
Jan 22, 2020 147000 147000 137700 140880 0 -4620.00(-3.18%)
Jan 21, 2020 153000 153000 135000 145500 0 -3000.00(-2.02%)
Jan 17, 2020 162000 162000 144000 148500 0 -13500.00(-8.33%)
Jan 16, 2020 160380 168000 159150 162000 0 +3000.00(+1.89%)
Jan 15, 2020 165000 171000 156000 159000 0 -9000.00(-5.36%)
Jan 14, 2020 180000 180000 165000 168000 0 -8700.00(-4.92%)
Jan 13, 2020 192000 193260 165180 176700 0 -15300.00(-7.97%)
Jan 10, 2020 181650 216000 181650 192000 1 +5130.00(+2.75%)
Jan 09, 2020 192000 192000 177600 186870 2 -1080.00(-0.57%)
Jan 08, 2020 184080 187950 180150 187950 0 +7800.00(+4.33%)
Jan 07, 2020 185640 195000 180000 180150 0 -5850.00(-3.15%)
Jan 06, 2020 180000 198000 180000 186000 0 +5400.00(+2.99%)
Jan 03, 2020 198000 198000 180600 180600 0 -8400.00(-4.44%)
Jan 02, 2020 186000 197250 183000 189000 0 +6000.00(+3.28%)
Dec 31, 2019 177000 192000 171000 183000 0 +11400.00(+6.64%)
Dec 30, 2019 185850 190500 159600 171600 0 -5400.00(-3.05%)
Dec 27, 2019 174000 180360 174000 177000 0 +12000.00(+7.27%)
Dec 26, 2019 175170 187530 165000 165000 0 -16530.00(-9.11%)
Dec 24, 2019 180000 183000 174870 181530 0 +7530.00(+4.33%)
Dec 23, 2019 180000 194970 171300 174000 0 +0.00(+0.00%)
Dec 20, 2019 186000 189000 174000 174000 0 -6000.00(-3.33%)
Dec 19, 2019 183000 195000 180000 180000 0 -660.00(-0.37%)
Dec 18, 2019 192000 204000 180600 180660 0 -5880.00(-3.15%)
Dec 17, 2019 165600 193800 165600 186540 0 +20940.00(+12.64%)
Dec 16, 2019 176400 179970 156060 165600 0 -11280.00(-6.38%)
Dec 13, 2019 189000 193200 169500 176880 0 -16470.00(-8.52%)
Dec 12, 2019 200220 200220 186000 193350 0 -5700.00(-2.86%)
Dec 11, 2019 201000 207000 189000 199050 0 -6240.00(-3.04%)
Dec 10, 2019 216000 221460 201000 205290 0 +3570.00(+1.77%)
Dec 09, 2019 234000 234000 201000 201720 0 -23280.00(-10.35%)
Dec 06, 2019 234000 234000 222000 225000 0 -13650.00(-5.72%)
Dec 05, 2019 243270 249030 237000 238650 0 -16350.00(-6.41%)
Dec 04, 2019 261000 261000 240000 255000 0 -5970.00(-2.29%)
Dec 03, 2019 260430 261000 249000 260970 0 +0.00(+0.00%)
Dec 02, 2019 282000 282000 238950 260970 0 -24030.00(-8.43%)
Nov 29, 2019 289500 289500 276360 285000 0 -7830.00(-2.67%)
Nov 27, 2019 240000 295500 219000 292830 0 +56580.00(+23.95%)
Nov 26, 2019 219000 236970 207000 236250 1 +15750.00(+7.14%)
Nov 25, 2019 225000 225600 219000 220500 0 -1500.00(-0.68%)
Nov 22, 2019 219810 234690 214260 222000 0 -3660.00(-1.62%)
Nov 21, 2019 247170 252000 219000 225660 0 -7950.00(-3.40%)
Nov 20, 2019 231570 254400 225600 233610 0 +13380.00(+6.08%)
Nov 19, 2019 216000 255000 203970 220230 0 +4230.00(+1.96%)
Nov 18, 2019 222000 232650 210600 216000 0 -1740.00(-0.80%)
Nov 15, 2019 219000 220200 210000 217740 0 -5310.00(-2.38%)
Nov 14, 2019 237030 242970 210000 223050 0 -4950.00(-2.17%)
Nov 13, 2019 204000 231000 204000 228000 0 +22200.00(+10.79%)
Nov 12, 2019 234930 235200 195030 205800 0 -25200.00(-10.91%)
Nov 11, 2019 239550 252000 210030 231000 0 +2850.00(+1.25%)
Nov 08, 2019 231000 264000 219000 228150 0 -2850.00(-1.23%)
Nov 07, 2019 229500 248460 229500 231000 0 -9000.00(-3.75%)
Nov 06, 2019 253740 266400 237030 240000 0 -16140.00(-6.30%)
Nov 05, 2019 255000 258000 245910 256140 0 -1860.00(-0.72%)
Nov 04, 2019 270000 270000 243000 258000 0 -2700.00(-1.04%)
Nov 01, 2019 285000 285000 255000 260700 0 -11700.00(-4.30%)
Oct 31, 2019 246120 280650 246120 272400 0 +18900.00(+7.46%)
Oct 30, 2019 273630 273630 250200 253500 0 -1470.00(-0.58%)
Oct 29, 2019 291000 291000 243030 254970 0 -39030.00(-13.28%)
Oct 28, 2019 285000 297000 276000 294000 0 +16770.00(+6.05%)
Oct 25, 2019 268500 283980 244200 277230 0 +15480.00(+5.91%)
Oct 24, 2019 234000 268500 229020 261750 0 +30750.00(+13.31%)
Oct 23, 2019 234000 240000 225000 231000 0 -9000.00(-3.75%)
Oct 22, 2019 240000 240000 232500 240000 0 +6000.00(+2.56%)
Oct 21, 2019 234000 253830 231000 234000 0 -6030.00(-2.51%)
Oct 18, 2019 249000 252000 240030 240030 0 -10500.00(-4.19%)
Oct 17, 2019 243000 258000 231000 250530 0 +1530.00(+0.61%)
Oct 16, 2019 234600 257970 231000 249000 0 +4500.00(+1.84%)
Oct 15, 2019 246000 248940 234930 244500 0 +1830.00(+0.75%)
Oct 14, 2019 240000 247500 234600 242670 0 -6330.00(-2.54%)
Oct 11, 2019 240000 252000 207000 249000 0 +7200.00(+2.98%)
Oct 10, 2019 262980 264000 241800 241800 0 -20700.00(-7.89%)
Oct 09, 2019 249000 264000 249000 262500 0 +7620.00(+2.99%)
Oct 08, 2019 258000 270000 243000 254880 0 +2880.00(+1.14%)
Oct 07, 2019 252000 270000 240000 252000 0 -9000.00(-3.45%)
Oct 04, 2019 267000 270000 249000 261000 0 -8970.00(-3.32%)
Oct 03, 2019 262260 270000 252000 269970 0 +17970.00(+7.13%)
Oct 02, 2019 258000 270000 252000 252000 0 +0.00(+0.00%)
Oct 01, 2019 276000 282000 249000 252000 0 -18000.00(-6.67%)
Sep 30, 2019 270000 285000 261000 270000 0 -15000.00(-5.26%)
Sep 27, 2019 300000 300000 273000 285000 0 -15000.00(-5.00%)
Sep 26, 2019 273000 300000 273000 300000 0 +30000.00(+11.11%)
Sep 25, 2019 262530 282300 255000 270000 0 +7470.00(+2.85%)
Sep 24, 2019 269820 275400 255000 262530 0 -6870.00(-2.55%)
Sep 23, 2019 282300 282300 261000 269400 0 -12900.00(-4.57%)
Sep 20, 2019 273030 285000 255000 282300 0 +7800.00(+2.84%)
Sep 19, 2019 276000 283500 273030 274500 0 -1500.00(-0.54%)
Sep 18, 2019 252000 279000 209970 276000 0 +24000.00(+9.52%)
Sep 17, 2019 244500 256710 231330 252000 0 -9030.00(-3.46%)
Sep 16, 2019 285000 285000 249030 261030 0 -20970.00(-7.44%)
Sep 13, 2019 270000 292500 270000 282000 0 -3000.00(-1.05%)
Sep 12, 2019 279000 285000 273000 285000 0 +0.00(+0.00%)
Sep 11, 2019 273000 285000 258000 285000 0 +11940.00(+4.37%)
Sep 10, 2019 285000 294000 258000 273060 0 -15090.00(-5.24%)
Sep 09, 2019 300000 306000 285000 288150 0 -22200.00(-7.15%)
Sep 06, 2019 300000 310530 289530 310350 0 +17310.00(+5.91%)
Sep 05, 2019 300000 315000 285000 293040 0 -9960.00(-3.29%)
Sep 04, 2019 288000 321000 285000 303000 0 +3000.00(+1.00%)
Sep 03, 2019 294000 324000 294000 300000 0 -6000.00(-1.96%)
Aug 30, 2019 294000 315000 294000 306000 0 +0.00(+0.00%)
Aug 29, 2019 291000 312000 291000 306000 0 +6000.00(+2.00%)
Aug 28, 2019 303000 336000 285000 300000 0 +6000.00(+2.04%)
Aug 27, 2019 300000 309000 291000 294000 0 -15000.00(-4.85%)
Aug 26, 2019 342000 342000 303360 309000 0 -33000.00(-9.65%)
Aug 23, 2019 330000 360000 330000 342000 0 +15000.00(+4.59%)
Aug 22, 2019 393000 399000 327000 327000 0 -60000.00(-15.50%)
Aug 21, 2019 354000 399000 345000 387000 0 +33000.00(+9.32%)
Aug 20, 2019 345000 354000 336000 354000 0 +9000.00(+2.61%)
Aug 19, 2019 315000 360000 315000 345000 0 +18000.00(+5.50%)
Aug 16, 2019 318000 333000 304530 327000 0 -9000.00(-2.68%)
Aug 15, 2019 315000 360000 294030 336000 0 +31500.00(+10.34%)
Aug 14, 2019 293820 315000 285000 304500 0 +19470.00(+6.83%)
Aug 13, 2019 310920 330000 285000 285030 0 -44970.00(-13.63%)
Aug 12, 2019 324000 360000 285000 330000 0 +10500.00(+3.29%)
Aug 09, 2019 327000 390000 300000 319500 0 +22500.00(+7.58%)
Aug 08, 2019 285000 333000 276000 297000 0 +6000.00(+2.06%)
Aug 07, 2019 276000 330000 255000 291000 0 +15000.00(+5.43%)
Aug 06, 2019 252000 297000 252000 276000 0 +26490.00(+10.62%)
Aug 05, 2019 258000 258000 228000 249510 0 -2490.00(-0.99%)
Aug 02, 2019 243000 270000 243000 252000 0 +3000.00(+1.20%)
Aug 01, 2019 279000 279000 240000 249000 0 -21180.00(-7.84%)
Jul 31, 2019 277410 284250 270000 270180 0 -16320.00(-5.70%)
Jul 30, 2019 300000 302970 279000 286500 0 -4500.00(-1.55%)
Jul 29, 2019 306000 306000 270000 291000 0 -24000.00(-7.62%)
Jul 26, 2019 312000 315000 285000 315000 0 +3000.00(+0.96%)
Jul 25, 2019 327000 330000 312000 312000 0 -15000.00(-4.59%)
Jul 24, 2019 333000 336000 315000 327000 0 -6000.00(-1.80%)
Jul 23, 2019 333000 336000 333000 333000 0 +0.00(+0.00%)
Jul 22, 2019 344910 346680 333000 333000 0 -3000.00(-0.89%)
Jul 19, 2019 342000 348000 336000 336000 0 -6000.00(-1.75%)
Jul 18, 2019 336000 345000 336000 342000 0 +0.00(+0.00%)
Jul 17, 2019 321000 342000 321000 342000 0 +12000.00(+3.64%)
Jul 16, 2019 327000 340320 324000 330000 0 -11700.00(-3.42%)
Jul 15, 2019 354000 354000 303000 341700 0 -300.00(-0.09%)
Jul 12, 2019 354030 359520 339000 342000 0 -12000.00(-3.39%)
Jul 11, 2019 390000 390000 351000 354000 0 -33000.00(-8.53%)
Jul 10, 2019 369000 387000 354300 387000 0 +39000.00(+11.21%)
Jul 09, 2019 369000 386100 345000 348000 0 -24000.00(-6.45%)
Jul 08, 2019 384000 388860 372000 372000 0 -6000.00(-1.59%)
Jul 05, 2019 369000 389700 369000 378000 0 +9000.00(+2.44%)
Jul 03, 2019 366000 390000 340170 369000 0 +27000.00(+7.89%)
Jul 02, 2019 357000 375000 339000 342000 0 -6000.00(-1.72%)
Jul 01, 2019 357000 376170 342000 348000 0 +0.00(+0.00%)
Jun 28, 2019 345000 360000 345000 348000 0 -9000.00(-2.52%)
Jun 27, 2019 348120 389970 348120 357000 0 +12000.00(+3.48%)
Jun 26, 2019 396000 396000 345000 345000 0 +12000.00(+3.60%)
Jun 25, 2019 375000 381000 327000 333000 0 -42000.00(-11.20%)
Jun 24, 2019 384690 384750 375000 375000 0 +0.00(+0.00%)
Jun 21, 2019 396000 405000 375000 375000 0 -21000.00(-5.30%)
Jun 20, 2019 363000 396000 363000 396000 0 +9000.00(+2.33%)
Jun 19, 2019 357000 387000 357000 387000 0 +18000.00(+4.88%)
Jun 18, 2019 357000 390000 357000 369000 0 -21000.00(-5.38%)
Jun 17, 2019 390000 390000 294000 390000 0 +3000.00(+0.78%)
Jun 14, 2019 387000 387000 363000 387000 0 -3000.00(-0.77%)
Jun 13, 2019 390000 404880 363000 390000 0 +6000.00(+1.56%)
Jun 12, 2019 369000 393000 369000 384000 0 +21000.00(+5.79%)
Jun 11, 2019 402000 405000 363000 363000 0 -33000.00(-8.33%)
Jun 10, 2019 405000 414000 390000 396000 0 +6030.00(+1.55%)
Jun 07, 2019 405000 408990 379890 389970 0 -9030.00(-2.26%)
Jun 06, 2019 396000 422970 396000 399000 0 -15000.00(-3.62%)
Jun 05, 2019 396000 426000 366000 414000 0 +15000.00(+3.76%)
Jun 04, 2019 402000 402000 384000 399000 0 +15000.00(+3.91%)
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.