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

Wisekey International Holding Ltd ADR (NQ: WKEY )

1.880 -0.060 (-3.09%)
Streaming Delayed Price Updated: 11:49 AM EST, Nov 22, 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 (%)
Nov 21, 2024 2.030 2.030 1.870 1.940 21,057 -0.03(-1.52%)
Nov 20, 2024 1.960 2.000 1.910 1.970 21,749 -0.06(-2.96%)
Nov 19, 2024 1.930 2.090 1.850 2.030 132,596 +0.06(+3.05%)
Nov 18, 2024 1.920 1.996 1.833 1.970 45,094 +0.08(+4.23%)
Nov 15, 2024 1.970 1.970 1.807 1.890 29,372 -0.08(-4.06%)
Nov 14, 2024 1.770 1.970 1.750 1.970 74,095 +0.22(+12.57%)
Nov 13, 2024 1.670 1.831 1.650 1.750 56,155 +0.08(+4.79%)
Nov 12, 2024 1.670 1.770 1.620 1.670 29,091 -0.01(-0.30%)
Nov 11, 2024 1.830 1.871 1.610 1.675 41,797 -0.17(-8.97%)
Nov 08, 2024 1.810 1.930 1.800 1.840 18,425 +0.04(+2.22%)
Nov 07, 2024 1.910 1.970 1.800 1.800 13,129 -0.08(-4.26%)
Nov 06, 2024 2.000 2.000 1.850 1.880 13,780 -0.10(-5.05%)
Nov 05, 2024 1.980 1.980 1.920 1.980 8,923 +0.06(+3.13%)
Nov 04, 2024 1.990 2.020 1.920 1.920 15,469 -0.02(-1.03%)
Nov 01, 2024 1.970 2.040 1.930 1.940 14,457 -0.03(-1.52%)
Oct 31, 2024 2.000 2.000 1.965 1.970 12,906 -0.03(-1.50%)
Oct 30, 2024 2.000 2.035 2.000 2.000 5,830 -0.02(-0.99%)
Oct 29, 2024 2.000 2.030 2.000 2.020 10,939 -0.03(-1.46%)
Oct 28, 2024 2.050 2.090 2.000 2.050 9,683 -0.05(-2.38%)
Oct 25, 2024 2.060 2.160 2.000 2.100 13,947 +0.02(+0.96%)
Oct 24, 2024 2.200 2.200 2.010 2.080 29,680 -0.08(-3.70%)
Oct 23, 2024 2.130 2.200 1.980 2.160 80,766 +0.08(+3.85%)
Oct 22, 2024 2.100 2.170 2.000 2.080 30,107 -0.03(-1.42%)
Oct 21, 2024 2.210 2.210 2.110 2.110 7,406 -0.07(-3.21%)
Oct 18, 2024 2.180 2.200 2.150 2.180 8,547 +0.00(+0.00%)
Oct 17, 2024 2.210 2.210 2.150 2.180 13,764 -0.01(-0.46%)
Oct 16, 2024 2.130 2.230 2.130 2.190 10,837 -0.04(-1.79%)
Oct 15, 2024 2.080 2.230 2.080 2.230 8,706 +0.11(+5.18%)
Oct 14, 2024 2.080 2.240 2.070 2.120 34,533 +0.01(+0.48%)
Oct 11, 2024 2.200 2.300 2.080 2.110 66,408 -0.12(-5.38%)
Oct 10, 2024 2.100 2.295 2.100 2.230 48,377 +0.03(+1.36%)
Oct 09, 2024 2.230 2.300 2.150 2.200 14,428 -0.10(-4.35%)
Oct 08, 2024 2.350 2.380 2.200 2.300 151,304 -0.01(-0.43%)
Oct 07, 2024 2.270 2.390 2.240 2.310 57,155 +0.03(+1.32%)
Oct 04, 2024 2.260 2.316 2.152 2.280 23,467 -0.02(-0.87%)
Oct 03, 2024 2.200 2.300 2.200 2.300 10,507 +0.08(+3.60%)
Oct 02, 2024 2.260 2.330 2.220 2.220 6,382 -0.06(-2.63%)
Oct 01, 2024 2.270 2.340 2.150 2.280 78,512 -0.04(-1.72%)
Sep 30, 2024 2.200 2.330 2.140 2.320 57,612 +0.12(+5.45%)
Sep 27, 2024 2.180 2.200 2.130 2.200 5,641 +0.05(+2.33%)
Sep 26, 2024 2.290 2.290 2.110 2.150 14,982 -0.13(-5.70%)
Sep 25, 2024 2.170 2.330 2.120 2.280 3,289 +0.11(+5.07%)
Sep 24, 2024 2.200 2.200 2.100 2.170 6,506 +0.05(+2.36%)
Sep 23, 2024 2.120 2.190 2.100 2.120 13,477 -0.13(-5.78%)
Sep 20, 2024 2.210 2.260 2.111 2.250 5,188 +0.06(+2.74%)
Sep 19, 2024 2.190 2.260 2.170 2.190 27,794 -0.10(-4.37%)
Sep 18, 2024 2.180 2.440 2.131 2.290 49,012 +0.06(+2.69%)
Sep 17, 2024 2.240 2.300 2.201 2.230 10,670 -0.04(-1.76%)
Sep 16, 2024 2.220 2.300 2.220 2.270 13,217 +0.13(+6.07%)
Sep 13, 2024 2.140 2.300 2.120 2.140 20,093 -0.05(-2.28%)
Sep 12, 2024 2.180 2.210 2.060 2.190 5,752 +0.02(+0.92%)
Sep 11, 2024 2.210 2.324 2.100 2.170 31,918 -0.06(-2.69%)
Sep 10, 2024 2.310 2.342 2.230 2.230 18,413 -0.11(-4.70%)
Sep 09, 2024 2.180 2.380 2.180 2.340 15,577 +0.15(+6.85%)
Sep 06, 2024 2.340 2.350 2.080 2.190 19,358 -0.10(-4.36%)
Sep 05, 2024 2.240 2.440 2.150 2.290 69,537 +0.06(+2.92%)
Sep 04, 2024 2.080 2.300 2.020 2.225 38,910 +0.17(+8.14%)
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.