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

Wisa Technologies Inc (NQ: WISA )

1.650 -0.100 (-5.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Oct 30, 2020 31350 31350 29100 29700 7 -1800.00(-5.71%)
Oct 29, 2020 30900 31500 30750 31500 3 +750.00(+2.44%)
Oct 28, 2020 31500 31950 28800 30750 7 -600.00(-1.91%)
Oct 27, 2020 31050 32100 31050 31350 4 +0.00(+0.00%)
Oct 26, 2020 33300 33600 31200 31350 7 -1500.00(-4.57%)
Oct 23, 2020 33150 34050 32250 32850 4 -150.00(-0.45%)
Oct 22, 2020 33750 33900 32400 33000 4 -1200.00(-3.51%)
Oct 21, 2020 34350 34950 33450 34200 5 +150.00(+0.44%)
Oct 20, 2020 35550 35550 33300 34050 7 -900.00(-2.58%)
Oct 19, 2020 32250 35100 32250 34950 21 +3000.00(+9.39%)
Oct 16, 2020 32100 32100 30750 31950 8 +150.00(+0.47%)
Oct 15, 2020 32100 32175 30750 31800 4 +0.00(+0.00%)
Oct 14, 2020 33150 33900 31500 31800 9 -1800.00(-5.36%)
Oct 13, 2020 34350 34350 32550 33600 8 +600.00(+1.82%)
Oct 12, 2020 34200 34350 32250 33000 9 -1200.00(-3.51%)
Oct 09, 2020 34800 35400 33000 34200 23 -1200.00(-3.39%)
Oct 08, 2020 33000 36750 32250 35400 115 +4050.00(+12.92%)
Oct 07, 2020 30450 31500 30150 31350 19 +1500.00(+5.03%)
Oct 06, 2020 29250 30750 28950 29850 12 +1050.00(+3.65%)
Oct 05, 2020 29400 29400 28350 28800 4 +150.00(+0.52%)
Oct 02, 2020 27900 29250 27900 28650 9 -750.00(-2.55%)
Oct 01, 2020 30000 32400 27900 29400 108 +900.00(+3.16%)
Sep 30, 2020 28800 29550 27900 28500 4 -300.00(-1.04%)
Sep 29, 2020 28500 30000 27750 28800 9 +900.00(+3.23%)
Sep 28, 2020 27600 28194 27450 27900 3 +150.00(+0.54%)
Sep 25, 2020 27600 28200 26854 27750 4 +0.00(+0.00%)
Sep 24, 2020 27150 28350 25950 27750 8 -150.00(-0.54%)
Sep 23, 2020 29700 29850 27000 27900 8 -1650.00(-5.58%)
Sep 22, 2020 29550 31050 28050 29550 30 +1650.00(+5.91%)
Sep 21, 2020 28800 29250 27300 27900 7 -600.00(-2.11%)
Sep 18, 2020 29250 29390 28500 28500 5 -750.00(-2.56%)
Sep 17, 2020 29400 29400 28050 29250 3 +150.00(+0.52%)
Sep 16, 2020 30300 30300 28650 29100 6 -1200.00(-3.96%)
Sep 15, 2020 30900 31800 29700 30300 5 -150.00(-0.49%)
Sep 14, 2020 30300 31200 29850 30450 4 +148.50(+0.49%)
Sep 11, 2020 29250 30600 28954 30302 8 +751.50(+2.54%)
Sep 10, 2020 29250 30150 28500 29550 13 +750.00(+2.60%)
Sep 09, 2020 28050 29400 27450 28800 26 +600.00(+2.13%)
Sep 08, 2020 26700 28200 26400 28200 11 +1050.00(+3.87%)
Sep 04, 2020 28800 29400 25800 27150 31 -2100.00(-7.18%)
Sep 03, 2020 29400 30450 28500 29250 24 -900.00(-2.99%)
Sep 02, 2020 31350 31650 29700 30150 19 -1350.00(-4.29%)
Sep 01, 2020 30600 32400 29850 31500 36 +900.00(+2.94%)
Aug 31, 2020 30750 31050 29850 30600 9 -300.00(-0.97%)
Aug 28, 2020 30750 31200 29700 30900 17 +150.00(+0.49%)
Aug 27, 2020 32700 32700 29700 30750 17 -1500.00(-4.65%)
Aug 26, 2020 32250 33000 31350 32250 16 +750.00(+2.38%)
Aug 25, 2020 30750 31500 30750 31500 13 +600.00(+1.94%)
Aug 24, 2020 33600 34500 29250 30900 69 -2400.00(-7.21%)
Aug 21, 2020 34050 34650 33300 33300 21 -1500.00(-4.31%)
Aug 20, 2020 34650 34800 33450 34800 27 +300.00(+0.87%)
Aug 19, 2020 34950 35250 33750 34500 30 -1050.00(-2.95%)
Aug 18, 2020 36300 36300 33750 35550 74 +2250.00(+6.76%)
Aug 17, 2020 34350 34800 33150 33300 25 -1500.00(-4.31%)
Aug 14, 2020 33600 35250 32250 34800 75 +1500.00(+4.50%)
Aug 13, 2020 33900 34500 33000 33300 131 -900.00(-2.63%)
Aug 12, 2020 35100 35100 33600 34200 20 -450.00(-1.30%)
Aug 11, 2020 36150 36150 34650 34650 13 -1950.00(-5.33%)
Aug 10, 2020 36300 36600 35550 36600 9 +300.00(+0.83%)
Aug 07, 2020 36450 36452 35400 36300 8 -300.00(-0.82%)
Aug 06, 2020 36900 38250 36150 36600 25 -300.00(-0.81%)
Aug 05, 2020 36750 37350 36000 36900 18 +0.00(+0.00%)
Aug 04, 2020 35100 38250 33750 36900 67 +1800.00(+5.13%)
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.