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

Wisa Technologies Inc (NQ: WISA )

6.940 +0.890 (+14.71%)
Streaming Delayed Price Updated: 12:23 PM EDT, Apr 25, 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 30, 2021 175.00 183.00 170.30 182.00 2,296 +3.00(+1.68%)
Nov 29, 2021 186.00 186.00 176.00 179.00 1,864 -7.00(-3.76%)
Nov 26, 2021 190.00 193.00 180.00 186.00 1,664 -6.00(-3.12%)
Nov 24, 2021 192.00 205.00 184.00 192.00 5,501 +0.00(+0.00%)
Nov 23, 2021 194.00 199.00 188.00 192.00 1,256 +1.00(+0.52%)
Nov 22, 2021 200.00 201.00 187.10 191.00 2,716 -9.00(-4.50%)
Nov 19, 2021 202.00 208.00 200.00 200.00 1,954 -6.00(-2.91%)
Nov 18, 2021 218.00 211.00 205.00 206.00 3,980 -11.00(-5.07%)
Nov 17, 2021 225.00 225.30 211.00 217.00 2,466 -7.00(-3.12%)
Nov 16, 2021 224.00 238.00 220.50 224.00 4,214 +1.00(+0.45%)
Nov 15, 2021 226.00 233.00 221.00 223.00 1,931 -5.00(-2.19%)
Nov 12, 2021 220.00 233.00 218.00 228.00 2,581 +5.00(+2.24%)
Nov 11, 2021 245.00 252.00 219.01 223.00 4,929 -17.00(-7.08%)
Nov 10, 2021 280.00 237.00 240.00 9,098 -48.00(-16.67%)
Nov 09, 2021 264.00 293.00 255.00 288.00 6,284 +23.00(+8.68%)
Nov 08, 2021 255.00 280.00 250.00 265.00 4,942 +10.00(+3.92%)
Nov 05, 2021 257.00 260.00 243.45 255.00 2,341 -6.00(-2.30%)
Nov 04, 2021 267.00 267.00 257.00 261.00 1,588 -3.00(-1.14%)
Nov 03, 2021 263.00 270.00 257.72 264.00 720 +0.00(+0.00%)
Nov 02, 2021 271.00 271.00 258.00 264.00 1,019 -1.00(-0.38%)
Nov 01, 2021 257.00 267.00 256.00 265.00 1,378 +9.00(+3.52%)
Oct 29, 2021 257.00 263.00 256.00 256.00 988 -6.00(-2.29%)
Oct 28, 2021 255.00 265.00 255.00 262.00 497 +7.00(+2.75%)
Oct 27, 2021 259.00 265.68 255.00 255.00 667 -8.00(-3.04%)
Oct 26, 2021 268.00 263.00 1,445 -5.00(-1.87%)
Oct 25, 2021 258.00 277.00 255.09 268.00 1,782 +14.00(+5.51%)
Oct 22, 2021 273.00 273.69 253.00 254.00 2,533 -19.00(-6.96%)
Oct 21, 2021 274.00 280.00 268.00 273.00 1,101 +1.06(+0.39%)
Oct 20, 2021 276.00 279.00 268.00 271.94 1,808 -7.06(-2.53%)
Oct 19, 2021 265.00 284.00 261.00 279.00 4,952 +14.00(+5.28%)
Oct 18, 2021 266.00 268.00 259.61 265.00 1,197 +1.00(+0.38%)
Oct 15, 2021 268.00 268.00 258.00 264.00 1,401 +1.00(+0.38%)
Oct 14, 2021 261.00 273.00 255.28 263.00 1,183 +6.00(+2.33%)
Oct 13, 2021 261.00 263.60 256.00 257.00 1,441 -7.00(-2.65%)
Oct 12, 2021 277.00 287.00 256.00 264.00 12,193 -13.00(-4.69%)
Oct 11, 2021 268.00 318.00 266.54 277.00 10,950 +6.00(+2.21%)
Oct 08, 2021 268.00 272.00 265.00 271.00 832 +2.00(+0.74%)
Oct 07, 2021 265.00 275.00 262.00 269.00 596 +6.00(+2.28%)
Oct 06, 2021 266.00 268.22 256.00 263.00 892 -7.00(-2.59%)
Oct 05, 2021 271.00 277.00 266.00 270.00 879 -3.00(-1.10%)
Oct 04, 2021 269.00 275.00 260.00 273.00 1,484 +4.00(+1.49%)
Oct 01, 2021 280.00 280.00 265.00 269.00 1,309 -11.00(-3.93%)
Sep 30, 2021 270.00 280.00 270.00 280.00 628 +15.00(+5.66%)
Sep 29, 2021 276.00 280.99 263.00 265.00 1,323 -10.00(-3.64%)
Sep 28, 2021 285.00 287.99 273.01 275.00 1,992 -12.00(-4.18%)
Sep 27, 2021 292.00 296.50 285.00 287.00 1,502 -8.00(-2.71%)
Sep 24, 2021 294.00 298.00 286.00 295.00 1,439 +3.00(+1.03%)
Sep 23, 2021 295.00 296.00 289.00 292.00 1,415 -2.00(-0.68%)
Sep 22, 2021 289.00 298.00 289.00 294.00 1,894 +5.00(+1.73%)
Sep 21, 2021 300.00 301.00 286.00 289.00 2,373 -4.00(-1.37%)
Sep 20, 2021 306.00 308.00 290.00 293.00 2,148 -22.00(-6.98%)
Sep 17, 2021 301.00 316.00 294.00 315.00 3,467 +15.00(+5.00%)
Sep 16, 2021 304.00 308.00 297.00 300.00 681 -3.00(-0.99%)
Sep 15, 2021 294.00 308.50 294.00 303.00 938 +7.00(+2.36%)
Sep 14, 2021 306.00 311.00 293.00 296.00 1,849 -12.00(-3.90%)
Sep 13, 2021 305.00 313.70 290.00 308.00 2,037 +8.00(+2.67%)
Sep 10, 2021 315.00 317.01 297.00 300.00 3,847 -8.00(-2.60%)
Sep 09, 2021 320.00 324.00 308.00 308.00 4,564 -15.00(-4.64%)
Sep 08, 2021 326.00 326.00 310.01 323.00 4,343 -7.00(-2.12%)
Sep 07, 2021 328.00 334.00 322.00 330.00 2,186 +7.00(+2.17%)
Sep 03, 2021 326.00 330.00 318.01 323.00 1,358 -5.00(-1.52%)
Sep 02, 2021 335.00 342.00 325.00 328.00 2,106 -6.00(-1.80%)
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.