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

Wisa Technologies Inc (NQ: WISA )

5.300 -0.870 (-14.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 3740 3980 3740 3980 4 +140.00(+3.65%)
Mar 28, 2019 4280 4280 3595 3840 17 -460.00(-10.70%)
Mar 27, 2019 4540 4800 4100 4300 16 -240.00(-5.29%)
Mar 26, 2019 4500 5140 4420 4540 44 +40.00(+0.89%)
Mar 25, 2019 4740 4780 4500 4500 7 -300.00(-6.25%)
Mar 22, 2019 4581 4900 4581 4800 10 +180.00(+3.90%)
Mar 21, 2019 4740 4767 4380 4620 5 -124.20(-2.62%)
Mar 20, 2019 4771 4780 4744 4744 1 -35.80(-0.75%)
Mar 19, 2019 4700 5000 4187 4780 6 +280.00(+6.22%)
Mar 18, 2019 4640 4640 4240 4500 4 -100.00(-2.17%)
Mar 15, 2019 4680 4700 4400 4600 4 +0.00(+0.00%)
Mar 14, 2019 4521 4940 4245 4600 17 -40.00(-0.86%)
Mar 13, 2019 4380 4640 4200 4640 5 +40.00(+0.87%)
Mar 12, 2019 4800 4840 4100 4600 9 -160.00(-3.36%)
Mar 11, 2019 4560 4760 4400 4760 7 +260.00(+5.78%)
Mar 08, 2019 4800 4800 4500 4500 2 -180.00(-3.85%)
Mar 07, 2019 4600 4880 4500 4680 1 -200.00(-4.10%)
Mar 06, 2019 4420 4880 4420 4880 5 +480.00(+10.91%)
Mar 05, 2019 4880 4980 4400 4400 4 -400.00(-8.33%)
Mar 04, 2019 4880 5016 4720 4800 2 -150.00(-3.03%)
Mar 01, 2019 4900 5040 4900 4950 6 +230.00(+4.87%)
Feb 28, 2019 5180 5180 4720 4720 6 -459.80(-8.88%)
Feb 27, 2019 5100 5180 4700 5180 8 +219.80(+4.43%)
Feb 26, 2019 5180 5200 4700 4960 16 -40.00(-0.80%)
Feb 25, 2019 5460 5460 4700 5000 15 +300.00(+6.38%)
Feb 22, 2019 4810 4810 4620 4700 1 +0.00(+0.00%)
Feb 21, 2019 4840 4900 4600 4700 1 +100.00(+2.17%)
Feb 20, 2019 4800 4980 4600 4600 2 -180.00(-3.77%)
Feb 19, 2019 4800 5000 4600 4780 7 +40.00(+0.84%)
Feb 15, 2019 4800 4940 4740 4740 2 -80.00(-1.66%)
Feb 14, 2019 5260 5280 4800 4820 5 -200.00(-3.98%)
Feb 13, 2019 5280 5340 4800 5020 11 -300.00(-5.64%)
Feb 12, 2019 4940 5380 4940 5320 10 +480.00(+9.92%)
Feb 11, 2019 4860 5160 4744 4840 9 -60.00(-1.22%)
Feb 08, 2019 5040 5200 4520 4900 4 -280.00(-5.41%)
Feb 07, 2019 5200 6120 5180 5180 5 -20.00(-0.38%)
Feb 06, 2019 5500 5793 5200 5200 9 -420.00(-7.47%)
Feb 05, 2019 5960 6000 5500 5620 7 -520.00(-8.47%)
Feb 04, 2019 6329 6329 6080 6140 1 -220.00(-3.46%)
Feb 01, 2019 6780 6780 6080 6360 3 -160.00(-2.45%)
Jan 31, 2019 6380 6807 6380 6520 2 +80.00(+1.24%)
Jan 30, 2019 6080 6576 6080 6440 1 +360.00(+5.92%)
Jan 29, 2019 6120 6570 6045 6080 8 +80.00(+1.33%)
Jan 28, 2019 5880 6000 5880 6000 0 +400.00(+7.14%)
Jan 25, 2019 5700 6000 5600 5600 4 -100.00(-1.75%)
Jan 24, 2019 6300 6300 5628 5700 9 -600.00(-9.52%)
Jan 23, 2019 6480 6700 6160 6300 2 -320.00(-4.83%)
Jan 22, 2019 6700 6700 6600 6620 2 -60.00(-0.90%)
Jan 18, 2019 6600 6720 6600 6680 5 +80.00(+1.21%)
Jan 17, 2019 6620 6620 6600 6600 0 -80.00(-1.20%)
Jan 16, 2019 6840 6840 6533 6680 2 +0.00(+0.00%)
Jan 15, 2019 6720 6800 6094 6680 1 -40.00(-0.60%)
Jan 14, 2019 7320 7320 6500 6720 20 -1120.00(-14.29%)
Jan 11, 2019 7320 7840 7240 7840 0 +529.40(+7.24%)
Jan 10, 2019 7998 7998 7200 7311 3 -689.40(-8.62%)
Jan 09, 2019 7940 8116 7280 8000 5 +220.00(+2.83%)
Jan 08, 2019 7320 7780 7040 7780 3 +580.00(+8.06%)
Jan 07, 2019 7540 7540 7200 7200 0 -60.00(-0.83%)
Jan 04, 2019 6360 7840 6360 7260 10 +680.00(+10.33%)
Jan 03, 2019 7060 7060 6271 6580 1 -560.00(-7.84%)
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.