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

Wisa Technologies Inc (NQ: WISA )

5.520 -0.020 (-0.36%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 1, 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 (%)
Jul 31, 2019 1849 1895 1800 1801 13 -108.80(-5.70%)
Jul 30, 2019 2000 2020 1860 1910 7 -30.00(-1.55%)
Jul 29, 2019 2040 2040 1800 1940 16 -160.00(-7.62%)
Jul 26, 2019 2080 2100 1900 2100 50 +20.00(+0.96%)
Jul 25, 2019 2180 2200 2080 2080 35 -100.00(-4.59%)
Jul 24, 2019 2220 2240 2100 2180 23 -40.00(-1.80%)
Jul 23, 2019 2220 2240 2220 2220 3 +0.00(+0.00%)
Jul 22, 2019 2299 2311 2220 2220 11 -20.00(-0.89%)
Jul 19, 2019 2280 2320 2240 2240 29 -40.00(-1.75%)
Jul 18, 2019 2240 2300 2240 2280 9 +0.00(+0.00%)
Jul 17, 2019 2140 2280 2140 2280 17 +80.00(+3.64%)
Jul 16, 2019 2180 2269 2160 2200 8 -78.00(-3.42%)
Jul 15, 2019 2360 2360 2020 2278 37 -2.00(-0.09%)
Jul 12, 2019 2360 2397 2260 2280 17 -80.00(-3.39%)
Jul 11, 2019 2600 2600 2340 2360 26 -220.00(-8.53%)
Jul 10, 2019 2460 2580 2362 2580 9 +260.00(+11.21%)
Jul 09, 2019 2460 2574 2300 2320 28 -160.00(-6.45%)
Jul 08, 2019 2560 2592 2480 2480 5 -40.00(-1.59%)
Jul 05, 2019 2460 2598 2460 2520 9 +60.00(+2.44%)
Jul 03, 2019 2440 2600 2268 2460 10 +180.00(+7.89%)
Jul 02, 2019 2380 2500 2260 2280 17 -40.00(-1.72%)
Jul 01, 2019 2380 2508 2280 2320 6 +0.00(+0.00%)
Jun 28, 2019 2300 2400 2300 2320 18 -60.00(-2.52%)
Jun 27, 2019 2321 2600 2321 2380 39 +80.00(+3.48%)
Jun 26, 2019 2640 2640 2300 2300 35 +80.00(+3.60%)
Jun 25, 2019 2500 2540 2180 2220 29 -280.00(-11.20%)
Jun 24, 2019 2565 2565 2500 2500 3 +0.00(+0.00%)
Jun 21, 2019 2640 2700 2500 2500 12 -140.00(-5.30%)
Jun 20, 2019 2420 2640 2420 2640 8 +60.00(+2.33%)
Jun 19, 2019 2380 2580 2380 2580 14 +120.00(+4.88%)
Jun 18, 2019 2380 2600 2380 2460 20 -140.00(-5.38%)
Jun 17, 2019 2600 2600 1960 2600 82 +20.00(+0.78%)
Jun 14, 2019 2580 2580 2420 2580 10 -20.00(-0.77%)
Jun 13, 2019 2600 2699 2420 2600 14 +40.00(+1.56%)
Jun 12, 2019 2460 2620 2460 2560 11 +140.00(+5.79%)
Jun 11, 2019 2680 2700 2420 2420 48 -220.00(-8.33%)
Jun 10, 2019 2700 2760 2600 2640 27 +40.20(+1.55%)
Jun 07, 2019 2700 2727 2533 2600 10 -60.20(-2.26%)
Jun 06, 2019 2640 2820 2640 2660 24 -100.00(-3.62%)
Jun 05, 2019 2640 2840 2440 2760 72 +100.00(+3.76%)
Jun 04, 2019 2680 2680 2560 2660 12 +100.00(+3.91%)
Jun 03, 2019 2680 2680 2540 2560 15 -60.00(-2.29%)
May 31, 2019 2680 2740 2600 2620 21 -43.60(-1.64%)
May 30, 2019 2600 2719 2600 2664 12 +123.60(+4.87%)
May 29, 2019 2620 2660 2388 2540 51 -180.00(-6.62%)
May 28, 2019 2840 2840 2672 2720 18 -60.00(-2.16%)
May 24, 2019 2800 2860 2780 2780 24 -40.00(-1.42%)
May 23, 2019 2720 2843 2680 2820 35 +100.00(+3.68%)
May 22, 2019 2900 2940 2720 2720 375 -400.00(-12.82%)
May 21, 2019 3180 3440 3020 3120 155 -160.00(-4.88%)
May 20, 2019 3760 3782 3280 3280 100 -540.00(-14.14%)
May 17, 2019 3740 4041 3486 3820 26 +160.00(+4.37%)
May 16, 2019 3760 3940 3660 3660 21 -300.00(-7.58%)
May 15, 2019 3800 4280 3700 3960 84 +260.00(+7.03%)
May 14, 2019 4000 4300 3600 3700 73 -1280.00(-25.70%)
May 13, 2019 3620 3640 3400 4980 89 +1200.00(+31.75%)
May 10, 2019 3800 3980 3700 3780 25 -200.00(-5.03%)
May 09, 2019 4120 4120 3600 3980 28 -220.00(-5.24%)
May 08, 2019 4120 5400 3820 4200 305 +200.00(+5.00%)
May 07, 2019 3420 4161 3420 4000 91 +600.00(+17.65%)
May 06, 2019 3400 3560 3140 3400 18 +27.00(+0.80%)
May 03, 2019 3459 3459 3100 3373 9 +73.00(+2.21%)
May 02, 2019 3420 3420 3220 3300 5 -180.00(-5.17%)
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.