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

Wisa Technologies Inc (NQ: WISA )

5.890 -3.360 (-36.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2021 330.00 337.48 323.00 335.00 2,495 +9.00(+2.76%)
Aug 30, 2021 333.00 335.00 322.85 326.00 1,913 -3.00(-0.91%)
Aug 27, 2021 319.00 332.00 315.00 329.00 4,268 +13.00(+4.11%)
Aug 26, 2021 326.00 334.00 315.01 316.00 1,427 -13.00(-3.95%)
Aug 25, 2021 330.00 338.00 325.00 329.00 1,416 -1.00(-0.30%)
Aug 24, 2021 335.00 337.00 322.10 330.00 3,311 +2.00(+0.61%)
Aug 23, 2021 335.00 346.00 328.00 328.00 5,250 -7.00(-2.09%)
Aug 20, 2021 322.00 335.00 315.00 335.00 5,645 +15.00(+4.69%)
Aug 19, 2021 323.00 330.00 315.50 320.00 5,213 -13.00(-3.90%)
Aug 18, 2021 311.00 344.00 309.00 333.00 5,340 +18.00(+5.71%)
Aug 17, 2021 321.00 325.00 312.00 315.00 2,962 -12.00(-3.67%)
Aug 16, 2021 326.00 329.00 306.00 327.00 6,738 +6.00(+1.87%)
Aug 13, 2021 337.00 343.99 320.00 321.00 3,897 -26.00(-7.49%)
Aug 12, 2021 336.00 349.00 321.00 347.00 4,260 +13.00(+3.89%)
Aug 11, 2021 353.00 353.00 330.00 334.00 8,574 -26.00(-7.22%)
Aug 10, 2021 380.00 384.00 343.00 360.00 22,922 -21.00(-5.51%)
Aug 09, 2021 367.00 387.84 360.00 381.00 7,408 +21.00(+5.83%)
Aug 06, 2021 362.00 371.00 350.00 360.00 5,782 -8.00(-2.17%)
Aug 05, 2021 337.00 374.52 331.71 368.00 9,624 +30.00(+8.88%)
Aug 04, 2021 343.00 358.00 335.00 338.00 6,591 -8.00(-2.31%)
Aug 03, 2021 369.00 378.00 342.00 346.00 4,464 -24.00(-6.49%)
Aug 02, 2021 360.00 375.00 357.00 370.00 3,357 +16.00(+4.52%)
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%)
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.