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

Wisa Technologies Inc (NQ: WISA )

5.180 -0.360 (-6.50%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 30, 2019 1960 2100 1960 2040 9 +0.00(+0.00%)
Aug 29, 2019 1940 2080 1940 2040 14 +40.00(+2.00%)
Aug 28, 2019 2020 2240 1900 2000 21 +40.00(+2.04%)
Aug 27, 2019 2000 2060 1940 1960 55 -100.00(-4.85%)
Aug 26, 2019 2280 2280 2022 2060 22 -220.00(-9.65%)
Aug 23, 2019 2200 2400 2200 2280 20 +100.00(+4.59%)
Aug 22, 2019 2620 2660 2180 2180 32 -400.00(-15.50%)
Aug 21, 2019 2360 2660 2300 2580 100 +220.00(+9.32%)
Aug 20, 2019 2300 2360 2240 2360 25 +60.00(+2.61%)
Aug 19, 2019 2100 2400 2100 2300 68 +120.00(+5.50%)
Aug 16, 2019 2120 2220 2030 2180 12 -60.00(-2.68%)
Aug 15, 2019 2100 2400 1960 2240 72 +210.00(+10.34%)
Aug 14, 2019 1959 2100 1900 2030 23 +129.80(+6.83%)
Aug 13, 2019 2073 2200 1900 1900 11 -299.80(-13.63%)
Aug 12, 2019 2160 2400 1900 2200 31 +70.00(+3.29%)
Aug 09, 2019 2180 2600 2000 2130 42 +150.00(+7.58%)
Aug 08, 2019 1900 2220 1840 1980 27 +40.00(+2.06%)
Aug 07, 2019 1840 2200 1700 1940 18 +100.00(+5.43%)
Aug 06, 2019 1680 1980 1680 1840 17 +176.60(+10.62%)
Aug 05, 2019 1720 1720 1520 1663 52 -16.60(-0.99%)
Aug 02, 2019 1620 1800 1620 1680 22 +20.00(+1.20%)
Aug 01, 2019 1860 1860 1600 1660 67 -141.20(-7.84%)
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%)
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.