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 UNCHANGED
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 (%)
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%)
May 03, 2021 264.00 276.00 259.00 260.00 761 -3.00(-1.14%)
Apr 30, 2021 267.00 277.20 262.00 263.00 311 -5.00(-1.87%)
Apr 29, 2021 270.00 271.00 263.00 268.00 243 -2.00(-0.74%)
Apr 28, 2021 274.00 278.26 266.00 270.00 634 -9.00(-3.23%)
Apr 27, 2021 278.00 280.45 266.00 279.00 520 +1.00(+0.36%)
Apr 26, 2021 275.00 283.00 273.00 278.00 352 +4.21(+1.54%)
Apr 23, 2021 267.00 275.00 266.00 273.79 498 +10.79(+4.10%)
Apr 22, 2021 268.00 277.00 251.00 263.00 866 +4.00(+1.54%)
Apr 21, 2021 253.00 269.00 251.56 259.00 431 +6.00(+2.37%)
Apr 20, 2021 263.00 265.00 250.00 253.00 1,323 -15.00(-5.60%)
Apr 19, 2021 280.00 285.00 258.00 268.00 921 -9.00(-3.25%)
Apr 16, 2021 279.00 283.00 273.00 277.00 794 +0.00(+0.00%)
Apr 15, 2021 287.00 290.00 277.00 277.00 1,101 -10.00(-3.48%)
Apr 14, 2021 296.00 304.99 282.00 287.00 793 -5.00(-1.71%)
Apr 13, 2021 298.00 298.00 285.00 292.00 801 -6.00(-2.01%)
Apr 12, 2021 305.00 312.99 295.00 298.00 2,296 -10.00(-3.25%)
Apr 09, 2021 319.00 319.00 304.00 308.00 1,118 -8.00(-2.53%)
Apr 08, 2021 305.00 322.00 302.00 316.00 1,302 +8.00(+2.60%)
Apr 07, 2021 312.00 321.00 303.00 308.00 1,416 -1.00(-0.32%)
Apr 06, 2021 321.00 322.00 308.00 309.00 536 -13.00(-4.04%)
Apr 05, 2021 317.00 325.00 312.00 322.00 804 +14.00(+4.55%)
Apr 01, 2021 307.00 322.99 307.00 308.00 818 -1.00(-0.32%)
Mar 31, 2021 310.00 310.00 302.00 309.00 539 +9.00(+3.00%)
Mar 30, 2021 312.00 313.00 295.00 300.00 1,232 -17.00(-5.36%)
Mar 29, 2021 317.00 326.00 311.00 317.00 841 +1.00(+0.32%)
Mar 26, 2021 324.00 328.45 311.00 316.00 836 -6.00(-1.86%)
Mar 25, 2021 306.00 325.00 300.00 322.00 1,009 -1.00(-0.31%)
Mar 24, 2021 343.00 343.00 321.00 323.00 3,654 -14.00(-4.15%)
Mar 23, 2021 343.00 344.99 329.00 337.00 1,114 -2.00(-0.59%)
Mar 22, 2021 354.50 354.50 334.00 339.00 1,751 +8.00(+2.42%)
Mar 19, 2021 342.00 342.00 329.00 331.00 1,115 -5.00(-1.49%)
Mar 18, 2021 343.00 349.00 328.00 336.00 1,676 -11.00(-3.17%)
Mar 17, 2021 317.00 348.00 315.00 347.00 1,515 +22.00(+6.77%)
Mar 16, 2021 367.00 368.00 323.00 325.00 2,955 -40.00(-10.96%)
Mar 15, 2021 356.00 371.00 341.00 365.00 2,515 +0.00(+0.00%)
Mar 12, 2021 359.00 365.00 328.00 365.00 3,563 +17.00(+4.89%)
Mar 11, 2021 326.00 353.00 326.00 348.00 3,197 +25.00(+7.74%)
Mar 10, 2021 333.00 335.00 319.00 323.00 1,504 -4.00(-1.22%)
Mar 09, 2021 313.00 337.00 295.00 327.00 2,735 +24.00(+7.92%)
Mar 08, 2021 313.00 329.00 302.00 303.00 1,704 -12.00(-3.81%)
Mar 05, 2021 308.00 318.00 273.00 315.00 3,358 +23.00(+7.88%)
Mar 04, 2021 315.00 320.00 272.00 292.00 4,508 -29.00(-9.03%)
Mar 03, 2021 336.00 341.00 311.00 321.00 3,052 -5.00(-1.53%)
Mar 02, 2021 353.00 354.00 322.00 326.00 1,618 -19.00(-5.51%)
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.