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

Wisa Technologies Inc (NQ: WISA )

6.580 +0.690 (+11.71%)
Streaming Delayed Price Updated: 11:34 AM 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 30, 2021 358.00 368.00 351.00 354.00 4,729 +5.00(+1.43%)
Jul 29, 2021 375.00 376.00 348.00 349.00 3,406 -26.00(-6.93%)
Jul 28, 2021 357.00 386.00 352.00 375.00 6,867 +30.00(+8.70%)
Jul 27, 2021 370.00 378.00 340.00 345.00 11,205 -33.00(-8.73%)
Jul 26, 2021 385.00 389.00 359.00 378.00 11,278 -13.00(-3.32%)
Jul 23, 2021 398.00 405.00 356.00 391.00 50,683 -69.00(-15.00%)
Jul 22, 2021 496.00 706.00 444.00 460.00 1,082,482 +53.00(+13.02%)
Jul 21, 2021 350.00 429.00 350.00 407.00 30,930 +59.00(+16.95%)
Jul 20, 2021 350.00 360.00 343.00 348.00 1,285 -5.00(-1.42%)
Jul 19, 2021 330.00 354.00 326.00 353.00 3,491 +17.00(+5.06%)
Jul 16, 2021 344.00 347.28 330.00 336.00 1,381 -8.00(-2.33%)
Jul 15, 2021 365.00 366.00 340.00 344.00 2,253 -16.00(-4.44%)
Jul 14, 2021 389.00 393.00 356.00 360.00 4,444 -33.00(-8.40%)
Jul 13, 2021 404.00 404.00 381.35 393.00 1,306 -3.00(-0.76%)
Jul 12, 2021 376.00 398.00 370.00 396.00 2,110 +21.00(+5.60%)
Jul 09, 2021 371.00 379.00 366.00 375.00 1,053 +4.00(+1.08%)
Jul 08, 2021 367.00 378.00 356.00 371.00 1,079 -8.00(-2.11%)
Jul 07, 2021 394.00 404.00 370.00 379.00 2,016 -19.00(-4.77%)
Jul 06, 2021 395.00 400.00 387.00 398.00 998 +4.00(+1.02%)
Jul 02, 2021 406.00 409.99 385.00 394.00 1,879 -6.00(-1.50%)
Jul 01, 2021 405.00 412.00 384.00 400.00 1,894 -1.00(-0.25%)
Jun 30, 2021 411.00 411.80 401.00 401.00 1,890 -21.00(-4.98%)
Jun 29, 2021 431.00 431.00 414.00 422.00 1,747 -5.00(-1.17%)
Jun 28, 2021 435.00 439.00 423.00 427.00 2,165 -9.00(-2.06%)
Jun 25, 2021 430.00 436.00 422.00 436.00 1,326 +6.00(+1.40%)
Jun 24, 2021 415.00 430.00 414.00 430.00 1,870 +13.00(+3.12%)
Jun 23, 2021 385.00 418.00 385.00 417.00 6,128 +36.00(+9.45%)
Jun 22, 2021 391.00 392.78 365.00 381.00 6,242 -12.00(-3.05%)
Jun 21, 2021 418.00 418.00 386.00 393.00 6,274 -10.00(-2.48%)
Jun 18, 2021 410.00 415.00 395.00 403.00 8,587 -7.00(-1.71%)
Jun 17, 2021 410.00 415.00 400.00 410.00 2,721 +3.00(+0.74%)
Jun 16, 2021 418.00 425.00 395.00 407.00 3,881 -20.00(-4.68%)
Jun 15, 2021 419.00 427.00 394.00 427.00 4,440 +5.00(+1.18%)
Jun 14, 2021 429.00 444.00 420.00 422.00 6,275 -9.00(-2.09%)
Jun 11, 2021 443.00 443.17 420.00 431.00 8,958 -11.00(-2.49%)
Jun 10, 2021 435.00 447.99 421.00 442.00 3,692 +5.00(+1.14%)
Jun 09, 2021 462.00 470.00 430.00 437.00 6,003 -13.00(-2.89%)
Jun 08, 2021 505.00 513.00 416.01 450.00 29,893 -51.00(-10.18%)
Jun 07, 2021 502.00 563.00 488.00 501.00 29,382 +24.00(+5.03%)
Jun 04, 2021 429.00 484.00 420.00 477.00 24,356 +64.00(+15.50%)
Jun 03, 2021 412.00 472.00 402.00 413.00 27,038 -1.00(-0.24%)
Jun 02, 2021 412.00 420.00 400.00 414.00 2,762 +5.00(+1.22%)
Jun 01, 2021 424.00 430.00 392.00 409.00 5,980 -11.00(-2.62%)
May 28, 2021 410.00 428.00 391.00 420.00 9,405 +10.00(+2.44%)
May 27, 2021 420.00 420.00 399.00 410.00 3,427 -5.00(-1.20%)
May 26, 2021 390.00 421.00 385.00 415.00 4,214 +20.00(+5.06%)
May 25, 2021 427.00 450.99 389.00 395.00 11,281 -35.00(-8.14%)
May 24, 2021 451.00 459.00 426.00 430.00 2,882 -26.00(-5.70%)
May 21, 2021 439.00 480.00 412.00 456.00 9,532 +18.00(+4.11%)
May 20, 2021 408.00 469.00 405.00 438.00 10,872 +31.00(+7.62%)
May 19, 2021 367.00 405.00 362.00 407.00 8,261 +31.00(+8.24%)
May 18, 2021 382.00 400.00 370.00 376.00 4,710 -1.00(-0.27%)
May 17, 2021 368.00 385.00 351.00 377.00 5,195 +8.00(+2.17%)
May 14, 2021 346.00 376.00 345.00 369.00 20,213 +25.50(+7.42%)
May 13, 2021 346.00 360.00 315.00 343.50 20,031 +5.50(+1.63%)
May 12, 2021 288.00 410.00 272.00 338.00 204,067 +80.00(+31.01%)
May 11, 2021 250.00 270.00 245.00 258.00 1,958 -4.00(-1.53%)
May 10, 2021 286.00 310.00 257.00 262.00 6,597 -36.00(-12.08%)
May 07, 2021 296.00 304.00 275.00 298.00 4,485 +10.00(+3.47%)
May 06, 2021 273.00 358.86 263.00 288.00 39,597 +6.00(+2.13%)
May 05, 2021 283.00 298.99 263.00 282.00 4,416 -11.00(-3.75%)
May 04, 2021 261.00 300.00 240.00 293.00 9,187 +33.00(+12.69%)
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.