Skip to main content

Wisa Technologies Inc (NQ: WISA )

2.420 +0.070 (+2.98%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 2.430 2.480 2.350 2.350 359,625 -0.17(-6.75%)
Jun 12, 2024 2.580 2.630 2.509 2.520 438,707 -0.15(-5.62%)
Jun 11, 2024 2.910 2.920 2.570 2.670 876,398 -0.24(-8.25%)
Jun 10, 2024 2.650 2.910 2.510 2.910 1,396,044 +0.27(+10.23%)
Jun 07, 2024 2.410 3.080 2.400 2.640 4,752,559 +0.24(+10.00%)
Jun 06, 2024 2.280 3.780 2.200 2.400 51,624,656 +0.33(+15.94%)
Jun 05, 2024 2.160 2.160 2.020 2.070 373,632 -0.06(-2.82%)
Jun 04, 2024 2.020 2.250 2.000 2.130 523,939 +0.11(+5.45%)
Jun 03, 2024 1.970 2.170 1.910 2.020 548,709 +0.05(+2.54%)
May 31, 2024 2.110 2.140 1.960 1.970 378,782 -0.19(-8.80%)
May 30, 2024 2.020 2.170 2.000 2.160 449,412 +0.15(+7.46%)
May 29, 2024 2.180 2.195 2.000 2.010 514,346 -0.17(-7.80%)
May 28, 2024 2.320 2.380 2.160 2.180 611,667 -0.16(-6.84%)
May 24, 2024 2.510 2.530 2.340 2.340 495,022 -0.22(-8.59%)
May 23, 2024 2.730 2.737 2.450 2.560 568,120 +0.04(+1.59%)
May 22, 2024 2.710 2.710 2.300 2.520 951,745 +0.06(+2.44%)
May 21, 2024 3.280 3.470 2.350 2.460 1,630,562 -1.10(-30.90%)
May 20, 2024 3.260 3.640 3.140 3.560 1,075,495 +0.30(+9.20%)
May 17, 2024 3.250 3.510 3.120 3.260 812,645 -0.07(-2.10%)
May 16, 2024 3.500 3.649 3.200 3.330 1,356,440 -0.17(-4.86%)
May 15, 2024 4.150 4.900 3.380 3.500 8,299,738 -0.33(-8.62%)
May 14, 2024 4.150 4.450 3.770 3.830 2,141,118 -0.06(-1.54%)
May 13, 2024 3.140 4.250 3.080 3.890 3,707,143 +0.71(+22.33%)
May 10, 2024 3.520 3.640 2.921 3.180 7,839,150 +0.14(+4.61%)
May 09, 2024 3.430 3.430 3.000 3.040 834,441 -0.41(-11.88%)
May 08, 2024 3.820 3.850 3.420 3.450 614,883 -0.45(-11.54%)
May 07, 2024 4.230 4.290 3.870 3.900 502,484 -0.34(-8.02%)
May 06, 2024 4.560 4.790 4.200 4.240 548,744 -0.37(-8.03%)
May 03, 2024 5.110 5.110 4.460 4.610 744,556 -0.37(-7.43%)
May 02, 2024 5.220 5.450 4.826 4.980 740,246 -0.20(-3.86%)
May 01, 2024 5.520 5.889 5.060 5.180 1,141,497 -0.36(-6.50%)
Apr 30, 2024 5.060 5.950 4.900 5.540 2,208,446 +0.45(+8.84%)
Apr 29, 2024 5.450 5.628 4.810 5.090 1,617,575 -0.21(-3.96%)
Apr 26, 2024 6.250 6.900 5.080 5.300 4,621,784 -0.87(-14.10%)
Apr 25, 2024 5.930 7.350 5.900 6.170 11,009,327 +0.12(+1.98%)
Apr 24, 2024 5.260 6.800 5.230 6.050 8,139,581 +0.66(+12.24%)
Apr 23, 2024 4.310 6.080 3.890 5.390 8,884,869 +1.07(+24.77%)
Apr 22, 2024 6.010 6.018 4.320 4.320 4,153,886 -1.74(-28.71%)
Apr 19, 2024 5.990 8.640 5.609 6.060 35,633,356 +0.17(+2.89%)
Apr 18, 2024 6.000 7.540 5.750 5.890 16,079,580 -3.36(-36.32%)
Apr 17, 2024 10.91 10.95 6.706 9.250 68,187,504 +3.15(+51.64%)
Apr 16, 2024 2.680 8.600 2.430 6.100 199,547,184 +4.35(+248.57%)
Apr 15, 2024 1.950 2.091 1.660 1.750 779,897 +1.73(+11413.16%)
Apr 12, 2024 0.0180 0.0180 0.0147 0.0152 73,689,080 -0.00(-15.56%)
Apr 11, 2024 0.0203 0.0210 0.0178 0.0180 72,388,600 -0.00(-14.29%)
Apr 10, 2024 0.0221 0.0225 0.0210 0.0210 41,512,704 -0.00(-3.23%)
Apr 09, 2024 0.0212 0.0226 0.0200 0.0217 61,755,528 -0.00(-6.06%)
Apr 08, 2024 0.0219 0.0256 0.0211 0.0231 79,402,224 +0.00(+5.00%)
Apr 05, 2024 0.0229 0.0229 0.0215 0.0220 57,753,168 -0.00(-6.38%)
Apr 04, 2024 0.0276 0.0276 0.0230 0.0235 168,649,248 -0.00(-3.29%)
Apr 03, 2024 0.0204 0.0247 0.0204 0.0243 120,181,088 +0.00(+10.96%)
Apr 02, 2024 0.0211 0.0225 0.0211 0.0219 28,296,360 -0.00(-3.10%)
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.