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 31, 2022 11100 12600 10802 12332 10 +1635.00(+15.29%)
May 27, 2022 10500 10776 10350 10696 2 +195.00(+1.86%)
May 26, 2022 10500 10770 10350 10502 1 +3.00(+0.03%)
May 25, 2022 10959 11182 10350 10498 4 -444.00(-4.06%)
May 24, 2022 11278 11841 10548 10942 8 -307.50(-2.73%)
May 23, 2022 11100 11850 11100 11250 2 +225.00(+2.04%)
May 20, 2022 11548 11850 11004 11025 2 -301.50(-2.66%)
May 19, 2022 11400 11850 10800 11326 3 +226.50(+2.04%)
May 18, 2022 11100 12058 10978 11100 4 +105.00(+0.95%)
May 17, 2022 10650 11550 10500 10995 7 +553.50(+5.30%)
May 16, 2022 10568 10568 10440 10442 3 -126.00(-1.19%)
May 13, 2022 10396 11098 10350 10568 3 +292.50(+2.85%)
May 12, 2022 10500 10950 10050 10275 6 -525.00(-4.86%)
May 11, 2022 12000 12000 10770 10800 33 -3303.00(-23.42%)
May 10, 2022 15450 15750 13510 14103 12 -1197.00(-7.82%)
May 09, 2022 16200 16200 15000 15300 10 -600.00(-3.77%)
May 06, 2022 16650 16650 15900 15900 6 -450.00(-2.75%)
May 05, 2022 17100 17100 16050 16350 3 -600.00(-3.54%)
May 04, 2022 17400 17400 16350 16950 3 +0.00(+0.00%)
May 03, 2022 16950 17250 16350 16950 2 +300.00(+1.80%)
May 02, 2022 16500 17250 16350 16650 1 -300.00(-1.77%)
Apr 29, 2022 16200 17400 16200 16950 5 +150.00(+0.89%)
Apr 28, 2022 17850 17850 16200 16800 8 -790.50(-4.49%)
Apr 27, 2022 16200 18748 16200 17590 25 +1390.50(+8.58%)
Apr 26, 2022 16500 17079 16200 16200 9 -300.00(-1.82%)
Apr 25, 2022 16650 17250 16500 16500 3 -450.00(-2.65%)
Apr 22, 2022 17100 18000 16650 16950 3 +0.00(+0.00%)
Apr 21, 2022 18000 18000 16650 16950 5 -450.00(-2.59%)
Apr 20, 2022 18150 18150 17400 17400 1 -900.00(-4.92%)
Apr 19, 2022 17250 18300 17250 18300 1 +600.00(+3.39%)
Apr 18, 2022 18150 18150 17400 17700 3 -450.00(-2.48%)
Apr 14, 2022 18750 18750 17908 18150 1 -150.00(-0.82%)
Apr 13, 2022 18150 18466 17550 18300 9 -150.00(-0.81%)
Apr 12, 2022 18750 18900 18300 18450 5 +0.00(+0.00%)
Apr 11, 2022 17400 18750 17250 18450 4 +1050.00(+6.03%)
Apr 08, 2022 18750 18750 17400 17400 4 -600.00(-3.33%)
Apr 07, 2022 18300 18600 18000 18000 4 -450.00(-2.44%)
Apr 06, 2022 18750 18750 18000 18450 5 -600.00(-3.15%)
Apr 05, 2022 19350 20100 18150 19050 5 +0.00(+0.00%)
Apr 04, 2022 19050 19713 18900 19050 4 -150.00(-0.78%)
Apr 01, 2022 18752 19950 18752 19200 11 +450.00(+2.40%)
Mar 31, 2022 19500 19500 18600 18750 4 -450.00(-2.34%)
Mar 30, 2022 20250 20250 18450 19200 12 -1200.00(-5.88%)
Mar 29, 2022 22350 22350 20268 20400 20 -750.00(-3.55%)
Mar 28, 2022 20250 21750 20250 21150 24 +900.00(+4.44%)
Mar 25, 2022 19050 20700 18386 20250 32 +1200.00(+6.30%)
Mar 24, 2022 18600 19650 18150 19050 10 +439.50(+2.36%)
Mar 23, 2022 17700 18900 17564 18610 10 +760.50(+4.26%)
Mar 22, 2022 17550 18150 17550 17850 6 +150.00(+0.85%)
Mar 21, 2022 17250 18300 17250 17700 8 +0.00(+0.00%)
Mar 18, 2022 17700 18300 17552 17700 3 +0.00(+0.00%)
Mar 17, 2022 17250 17850 17250 17700 4 +150.00(+0.85%)
Mar 16, 2022 18450 18450 16500 17550 29 +150.00(+0.86%)
Mar 15, 2022 16650 18000 16500 17400 11 +750.00(+4.50%)
Mar 14, 2022 16950 17550 16500 16650 4 -150.00(-0.89%)
Mar 11, 2022 20400 20400 16500 16800 24 -2400.00(-12.50%)
Mar 10, 2022 18750 19362 18002 19200 10 +900.00(+4.92%)
Mar 09, 2022 18150 19148 17250 18300 6 +166.50(+0.92%)
Mar 08, 2022 16500 18750 16090 18134 8 +1333.50(+7.94%)
Mar 07, 2022 17550 17872 16200 16800 9 -1275.00(-7.05%)
Mar 04, 2022 18450 18548 17858 18075 3 -825.00(-4.37%)
Mar 03, 2022 19800 19952 18765 18900 3 -1050.00(-5.26%)
Mar 02, 2022 19200 20400 18150 19950 14 +1650.00(+9.02%)
Mar 01, 2022 18300 18600 18150 18300 1 +0.00(+0.00%)
Feb 28, 2022 18150 19350 18000 18300 4 -150.00(-0.81%)
Feb 25, 2022 19200 19050 17850 18450 5 -750.00(-3.91%)
Feb 24, 2022 17250 19350 16500 19200 14 +1947.00(+11.28%)
Feb 23, 2022 17250 18298 17100 17253 3 -297.00(-1.69%)
Feb 22, 2022 17700 18300 16950 17550 4 -300.00(-1.68%)
Feb 18, 2022 17850 0 -1500.00(-7.75%)
Feb 17, 2022 19050 19500 18902 19350 3 +375.00(+1.98%)
Feb 16, 2022 19050 19785 18750 18975 3 -375.00(-1.94%)
Feb 15, 2022 18900 19780 18750 19350 4 +1050.00(+5.74%)
Feb 14, 2022 18300 18600 17700 18300 2 +600.00(+3.39%)
Feb 11, 2022 19500 19950 16950 17700 7 -1500.00(-7.81%)
Feb 10, 2022 19200 20100 18900 19200 2 -450.00(-2.29%)
Feb 09, 2022 19800 21450 19200 19650 6 +150.00(+0.77%)
Feb 08, 2022 18450 19500 18450 19500 5 +1200.00(+6.56%)
Feb 07, 2022 19650 19720 18000 18300 2 -1200.00(-6.15%)
Feb 04, 2022 17700 19500 17250 19500 7 +1650.00(+9.24%)
Feb 03, 2022 18150 17850 4 -150.00(-0.83%)
Feb 02, 2022 19500 19500 17850 18000 4 -900.00(-4.76%)
Feb 01, 2022 18000 20108 17757 18900 8 +1200.00(+6.78%)
Jan 31, 2022 16800 17700 4 +808.50(+4.79%)
Jan 28, 2022 16800 16950 15750 16892 2 +91.50(+0.54%)
Jan 27, 2022 17550 18000 16800 16800 1 -1350.00(-7.44%)
Jan 26, 2022 18150 19234 16500 18150 9 +300.00(+1.68%)
Jan 25, 2022 16050 18088 16040 17850 15 +1800.00(+11.21%)
Jan 24, 2022 16500 16800 15000 16050 21 -1200.00(-6.96%)
Jan 21, 2022 17400 18300 17007 17250 11 -600.00(-3.36%)
Jan 20, 2022 18750 19350 17850 17850 10 -300.00(-1.65%)
Jan 19, 2022 18600 19050 17850 18150 10 -1050.00(-5.47%)
Jan 18, 2022 19650 20250 17400 19200 89 -900.00(-4.48%)
Jan 14, 2022 20100 0 +450.00(+2.29%)
Jan 13, 2022 21450 21450 19500 19650 4 -1050.00(-5.07%)
Jan 12, 2022 21000 21075 19984 20700 5 +600.00(+2.99%)
Jan 11, 2022 18900 20550 18750 20100 12 +1350.00(+7.20%)
Jan 10, 2022 19650 20175 18171 18750 7 -450.00(-2.34%)
Jan 07, 2022 20400 20550 19050 19200 6 -1050.00(-5.19%)
Jan 06, 2022 20250 21300 19200 20250 6 +450.00(+2.27%)
Jan 05, 2022 21450 21450 19800 19800 3 -1350.00(-6.38%)
Jan 04, 2022 21900 22017 21150 21150 3 -1050.00(-4.73%)
Jan 03, 2022 20700 22350 20700 22200 11 +1350.00(+6.47%)
Dec 31, 2021 21000 21450 20250 20850 11 +450.00(+2.21%)
Dec 30, 2021 21000 21900 20250 20400 11 -300.00(-1.45%)
Dec 29, 2021 21150 21450 20250 20700 12 -600.00(-2.82%)
Dec 28, 2021 22200 22500 21000 21300 9 -900.00(-4.05%)
Dec 27, 2021 23550 23700 21900 22200 10 -1050.00(-4.52%)
Dec 23, 2021 23700 24450 22500 23250 18 +225.00(+0.98%)
Dec 22, 2021 19650 24450 19500 23025 44 +3075.00(+15.41%)
Dec 21, 2021 19050 20550 18900 19950 25 +450.00(+2.31%)
Dec 20, 2021 20850 21600 18900 19500 36 -750.00(-3.70%)
Dec 17, 2021 21900 22602 20100 20250 31 -2100.00(-9.40%)
Dec 16, 2021 23550 23550 22200 22350 4 -450.00(-1.97%)
Dec 15, 2021 23100 24000 22200 22800 33 -450.00(-1.94%)
Dec 14, 2021 22500 23700 21752 23250 19 +150.00(+0.65%)
Dec 13, 2021 25350 25350 22800 23100 19 -2100.00(-8.33%)
Dec 10, 2021 25800 26400 24669 25200 8 -750.00(-2.89%)
Dec 09, 2021 27750 29850 25950 25950 47 -1800.00(-6.49%)
Dec 08, 2021 27600 28350 26850 27750 7 +900.00(+3.35%)
Dec 07, 2021 25800 28310 25800 26850 7 +1350.00(+5.29%)
Dec 06, 2021 24900 25800 24000 25500 6 +300.00(+1.19%)
Dec 03, 2021 26250 26250 24780 25200 9 -1050.00(-4.00%)
Dec 02, 2021 26400 27000 25650 26250 13 +0.00(+0.00%)
Dec 01, 2021 27900 28500 25800 26250 15 -1050.00(-3.85%)
Nov 30, 2021 26250 27450 25545 27300 15 +450.00(+1.68%)
Nov 29, 2021 27900 27900 26400 26850 12 -1050.00(-3.76%)
Nov 26, 2021 28500 28950 27000 27900 11 -900.00(-3.12%)
Nov 24, 2021 28800 30750 27600 28800 36 +0.00(+0.00%)
Nov 23, 2021 29100 29850 28200 28800 8 +150.00(+0.52%)
Nov 22, 2021 30000 30150 28065 28650 18 -1350.00(-4.50%)
Nov 19, 2021 30300 31200 30000 30000 13 -900.00(-2.91%)
Nov 18, 2021 32700 31650 30750 30900 26 -1650.00(-5.07%)
Nov 17, 2021 33750 33795 31650 32550 16 -1050.00(-3.12%)
Nov 16, 2021 33600 35700 33075 33600 28 +150.00(+0.45%)
Nov 15, 2021 33900 34950 33150 33450 12 -750.00(-2.19%)
Nov 12, 2021 33000 34950 32700 34200 17 +750.00(+2.24%)
Nov 11, 2021 36750 37800 32852 33450 32 -2550.00(-7.08%)
Nov 10, 2021 42000 35550 36000 60 -7200.00(-16.67%)
Nov 09, 2021 39600 43950 38250 43200 41 +3450.00(+8.68%)
Nov 08, 2021 38250 42000 37500 39750 32 +1500.00(+3.92%)
Nov 05, 2021 38550 39000 36518 38250 15 -900.00(-2.30%)
Nov 04, 2021 40050 40050 38550 39150 10 -450.00(-1.14%)
Nov 03, 2021 39450 40500 38658 39600 4 +0.00(+0.00%)
Nov 02, 2021 40650 40650 38700 39600 6 -150.00(-0.38%)
Nov 01, 2021 38550 40050 38400 39750 9 +1350.00(+3.52%)
Oct 29, 2021 38550 39450 38400 38400 6 -900.00(-2.29%)
Oct 28, 2021 38250 39750 38250 39300 3 +1050.00(+2.75%)
Oct 27, 2021 38850 39852 38250 38250 4 -1200.00(-3.04%)
Oct 26, 2021 40200 39450 9 -750.00(-1.87%)
Oct 25, 2021 38700 41550 38264 40200 11 +2100.00(+5.51%)
Oct 22, 2021 40950 41054 37950 38100 16 -2850.00(-6.96%)
Oct 21, 2021 41100 42000 40200 40950 7 +159.00(+0.39%)
Oct 20, 2021 41400 41850 40200 40791 12 -1059.00(-2.53%)
Oct 19, 2021 39750 42600 39150 41850 33 +2100.00(+5.28%)
Oct 18, 2021 39900 40200 38942 39750 7 +150.00(+0.38%)
Oct 15, 2021 40200 40200 38700 39600 9 +150.00(+0.38%)
Oct 14, 2021 39150 40950 38292 39450 7 +900.00(+2.33%)
Oct 13, 2021 39150 39540 38400 38550 9 -1050.00(-2.65%)
Oct 12, 2021 41550 43050 38400 39600 81 -1950.00(-4.69%)
Oct 11, 2021 40200 47700 39981 41550 73 +900.00(+2.21%)
Oct 08, 2021 40200 40800 39750 40650 5 +300.00(+0.74%)
Oct 07, 2021 39750 41250 39300 40350 3 +900.00(+2.28%)
Oct 06, 2021 39900 40233 38400 39450 5 -1050.00(-2.59%)
Oct 05, 2021 40650 41550 39900 40500 5 -450.00(-1.10%)
Oct 04, 2021 40350 41250 39000 40950 9 +600.00(+1.49%)
Oct 01, 2021 42000 42000 39750 40350 8 -1650.00(-3.93%)
Sep 30, 2021 40500 42000 40500 42000 4 +2250.00(+5.66%)
Sep 29, 2021 41400 42148 39450 39750 8 -1500.00(-3.64%)
Sep 28, 2021 42750 43198 40952 41250 13 -1800.00(-4.18%)
Sep 27, 2021 43800 44475 42750 43050 10 -1200.00(-2.71%)
Sep 24, 2021 44100 44700 42900 44250 9 +450.00(+1.03%)
Sep 23, 2021 44250 44400 43350 43800 9 -300.00(-0.68%)
Sep 22, 2021 43350 44700 43350 44100 12 +750.00(+1.73%)
Sep 21, 2021 45000 45150 42900 43350 15 -600.00(-1.37%)
Sep 20, 2021 45900 46200 43500 43950 14 -3300.00(-6.98%)
Sep 17, 2021 45150 47400 44100 47250 23 +2250.00(+5.00%)
Sep 16, 2021 45600 46200 44550 45000 4 -450.00(-0.99%)
Sep 15, 2021 44100 46275 44100 45450 6 +1050.00(+2.36%)
Sep 14, 2021 45900 46650 43950 44400 12 -1800.00(-3.90%)
Sep 13, 2021 45750 47055 43500 46200 13 +1200.00(+2.67%)
Sep 10, 2021 47250 47552 44550 45000 25 -1200.00(-2.60%)
Sep 09, 2021 48000 48600 46200 46200 30 -2250.00(-4.64%)
Sep 08, 2021 48900 48900 46502 48450 28 -1050.00(-2.12%)
Sep 07, 2021 49200 50100 48300 49500 14 +1050.00(+2.17%)
Sep 03, 2021 48900 49500 47702 48450 9 -750.00(-1.52%)
Sep 02, 2021 50250 51300 48750 49200 14 -900.00(-1.80%)
Sep 01, 2021 50250 51210 49350 50100 13 -150.00(-0.30%)
Aug 31, 2021 49500 50622 48450 50250 16 +1350.00(+2.76%)
Aug 30, 2021 49950 50250 48428 48900 12 -450.00(-0.91%)
Aug 27, 2021 47850 49800 47250 49350 28 +1950.00(+4.11%)
Aug 26, 2021 48900 50100 47252 47400 9 -1950.00(-3.95%)
Aug 25, 2021 49500 50700 48750 49350 9 -150.00(-0.30%)
Aug 24, 2021 50250 50550 48315 49500 22 +300.00(+0.61%)
Aug 23, 2021 50250 51900 49200 49200 35 -1050.00(-2.09%)
Aug 20, 2021 48300 50250 47250 50250 37 +2250.00(+4.69%)
Aug 19, 2021 48450 49500 47325 48000 34 -1950.00(-3.90%)
Aug 18, 2021 46650 51600 46350 49950 35 +2700.00(+5.71%)
Aug 17, 2021 48150 48750 46800 47250 19 -1800.00(-3.67%)
Aug 16, 2021 48900 49350 45900 49050 44 +900.00(+1.87%)
Aug 13, 2021 50550 51598 48000 48150 25 -3900.00(-7.49%)
Aug 12, 2021 50400 52350 48150 52050 28 +1950.00(+3.89%)
Aug 11, 2021 52950 52950 49500 50100 57 -3900.00(-7.22%)
Aug 10, 2021 57000 57600 51450 54000 152 -3150.00(-5.51%)
Aug 09, 2021 55050 58176 54000 57150 49 +3150.00(+5.83%)
Aug 06, 2021 54300 55650 52500 54000 38 -1200.00(-2.17%)
Aug 05, 2021 50550 56178 49756 55200 64 +4500.00(+8.88%)
Aug 04, 2021 51450 53700 50250 50700 43 -1200.00(-2.31%)
Aug 03, 2021 55350 56700 51300 51900 29 -3600.00(-6.49%)
Aug 02, 2021 54000 56250 53550 55500 22 +2400.00(+4.52%)
Jul 30, 2021 53700 55200 52650 53100 31 +750.00(+1.43%)
Jul 29, 2021 56250 56400 52200 52350 22 -3900.00(-6.93%)
Jul 28, 2021 53550 57900 52800 56250 45 +4500.00(+8.70%)
Jul 27, 2021 55500 56700 51000 51750 74 -4950.00(-8.73%)
Jul 26, 2021 57750 58350 53850 56700 75 -1950.00(-3.32%)
Jul 23, 2021 59700 60750 53400 58650 337 -10350.00(-15.00%)
Jul 22, 2021 74400 105900 66600 69000 7,216 +7950.00(+13.02%)
Jul 21, 2021 52500 64350 52500 61050 206 +8850.00(+16.95%)
Jul 20, 2021 52500 54000 51450 52200 8 -750.00(-1.42%)
Jul 19, 2021 49500 53100 48900 52950 23 +2550.00(+5.06%)
Jul 16, 2021 51600 52092 49500 50400 9 -1200.00(-2.33%)
Jul 15, 2021 54750 54900 51000 51600 15 -2400.00(-4.44%)
Jul 14, 2021 58350 58950 53400 54000 29 -4950.00(-8.40%)
Jul 13, 2021 60600 60600 57202 58950 8 -450.00(-0.76%)
Jul 12, 2021 56400 59700 55500 59400 14 +3150.00(+5.60%)
Jul 09, 2021 55650 56850 54900 56250 7 +600.00(+1.08%)
Jul 08, 2021 55050 56700 53400 55650 7 -1200.00(-2.11%)
Jul 07, 2021 59100 60600 55500 56850 13 -2850.00(-4.77%)
Jul 06, 2021 59250 60000 58050 59700 6 +600.00(+1.02%)
Jul 02, 2021 60900 61498 57750 59100 12 -900.00(-1.50%)
Jul 01, 2021 60750 61800 57600 60000 12 -150.00(-0.25%)
Jun 30, 2021 61650 61770 60150 60150 12 -3150.00(-4.98%)
Jun 29, 2021 64650 64650 62100 63300 11 -750.00(-1.17%)
Jun 28, 2021 65250 65850 63450 64050 14 -1350.00(-2.06%)
Jun 25, 2021 64500 65400 63300 65400 8 +900.00(+1.40%)
Jun 24, 2021 62250 64500 62100 64500 12 +1950.00(+3.12%)
Jun 23, 2021 57750 62700 57750 62550 40 +5400.00(+9.45%)
Jun 22, 2021 58650 58917 54750 57150 41 -1800.00(-3.05%)
Jun 21, 2021 62700 62700 57900 58950 41 -1500.00(-2.48%)
Jun 18, 2021 61500 62250 59250 60450 57 -1050.00(-1.71%)
Jun 17, 2021 61500 62250 60000 61500 18 +450.00(+0.74%)
Jun 16, 2021 62700 63750 59250 61050 25 -3000.00(-4.68%)
Jun 15, 2021 62850 64050 59100 64050 29 +750.00(+1.18%)
Jun 14, 2021 64350 66600 63000 63300 41 -1350.00(-2.09%)
Jun 11, 2021 66450 66476 63000 64650 59 -1650.00(-2.49%)
Jun 10, 2021 65250 67198 63150 66300 24 +750.00(+1.14%)
Jun 09, 2021 69300 70500 64500 65550 40 -1950.00(-2.89%)
Jun 08, 2021 75750 76950 62402 67500 199 -7650.00(-10.18%)
Jun 07, 2021 75300 84450 73200 75150 195 +3600.00(+5.03%)
Jun 04, 2021 64350 72600 63000 71550 162 +9600.00(+15.50%)
Jun 03, 2021 61800 70800 60300 61950 180 -150.00(-0.24%)
Jun 02, 2021 61800 63000 60000 62100 18 +750.00(+1.22%)
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.