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

Wisa Technologies Inc (NQ: WISA )

4.610 -0.370 (-7.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2020 221.00 221.00 214.00 215.00 5,304 -8.00(-3.59%)
Jun 29, 2020 223.00 224.00 218.00 223.00 3,722 +6.00(+2.76%)
Jun 26, 2020 229.00 230.00 214.00 217.00 9,009 -11.00(-4.82%)
Jun 25, 2020 230.00 235.00 223.00 228.00 4,697 -4.00(-1.72%)
Jun 24, 2020 235.00 237.00 221.00 232.00 10,965 -12.00(-4.92%)
Jun 23, 2020 240.00 253.00 229.00 244.00 28,930 +16.00(+7.02%)
Jun 22, 2020 222.00 231.00 220.00 228.00 9,845 +8.00(+3.64%)
Jun 19, 2020 223.00 226.59 218.00 220.00 4,150 -4.00(-1.79%)
Jun 18, 2020 225.00 227.00 220.00 224.00 3,472 -5.00(-2.18%)
Jun 17, 2020 221.00 245.00 218.00 229.00 16,319 +8.00(+3.62%)
Jun 16, 2020 230.00 231.00 220.00 221.00 4,290 -4.00(-1.78%)
Jun 15, 2020 218.00 226.00 212.00 225.00 7,038 +0.00(+0.00%)
Jun 12, 2020 227.00 231.00 216.00 225.00 10,563 +0.00(+0.00%)
Jun 11, 2020 236.00 240.00 224.00 225.00 9,252 -15.00(-6.25%)
Jun 10, 2020 249.00 254.00 236.00 240.00 27,930 -60.00(-20.00%)
Jun 09, 2020 256.00 300.00 240.00 300.00 23,619 +48.00(+19.05%)
Jun 08, 2020 232.00 257.00 223.00 252.00 23,189 +19.00(+8.15%)
Jun 05, 2020 239.00 240.00 230.00 233.00 7,595 -3.00(-1.27%)
Jun 04, 2020 235.00 240.00 216.00 236.00 38,839 -51.00(-17.77%)
Jun 03, 2020 338.00 385.00 270.00 287.00 243,751 +54.00(+23.18%)
Jun 02, 2020 238.00 238.00 230.00 233.00 1,548 -1.00(-0.43%)
Jun 01, 2020 225.00 248.00 222.00 234.00 5,771 +9.00(+4.00%)
May 29, 2020 225.00 228.61 221.00 225.00 1,888 -3.00(-1.32%)
May 28, 2020 233.00 238.00 228.00 228.00 2,346 -13.00(-5.39%)
May 27, 2020 252.00 254.00 229.00 241.00 4,656 -22.00(-8.37%)
May 26, 2020 265.00 280.00 253.00 263.00 11,667 +19.00(+7.79%)
May 22, 2020 230.00 249.00 223.00 244.00 5,592 +12.00(+5.17%)
May 21, 2020 227.00 233.00 222.00 232.00 1,521 +4.00(+1.75%)
May 20, 2020 225.00 237.00 224.00 228.00 3,057 +5.00(+2.24%)
May 19, 2020 231.00 234.00 222.00 223.00 1,573 -8.00(-3.46%)
May 18, 2020 235.00 242.00 228.00 231.00 2,508 -3.00(-1.28%)
May 15, 2020 230.00 240.00 220.00 234.00 3,839 +2.00(+0.86%)
May 14, 2020 255.00 257.00 230.00 232.00 7,483 +0.00(+0.00%)
May 13, 2020 233.00 240.00 225.00 232.00 2,789 -4.00(-1.69%)
May 12, 2020 245.00 248.00 232.00 236.00 2,485 -7.00(-2.88%)
May 11, 2020 239.00 258.00 230.00 243.00 5,212 +3.00(+1.25%)
May 08, 2020 242.00 249.00 235.00 240.00 1,430 +0.00(+0.00%)
May 07, 2020 245.00 253.00 239.00 240.00 2,045 -6.00(-2.44%)
May 06, 2020 238.00 254.00 237.00 246.00 3,045 +3.00(+1.23%)
May 05, 2020 240.00 245.00 237.00 243.00 1,594 +3.00(+1.25%)
May 04, 2020 241.00 255.00 234.00 240.00 4,574 +2.00(+0.84%)
May 01, 2020 241.00 245.00 228.00 238.00 3,013 +1.00(+0.42%)
Apr 30, 2020 250.00 252.00 220.00 237.00 3,619 -17.00(-6.69%)
Apr 29, 2020 264.00 272.00 254.00 254.00 5,008 +1.00(+0.40%)
Apr 28, 2020 266.00 275.00 251.00 253.00 6,460 -6.00(-2.32%)
Apr 27, 2020 242.00 283.00 242.00 259.00 12,981 +14.00(+5.71%)
Apr 24, 2020 248.00 259.00 232.00 245.00 2,995 -5.00(-2.00%)
Apr 23, 2020 241.00 268.00 226.00 250.00 9,834 +15.00(+6.38%)
Apr 22, 2020 269.00 269.00 230.00 235.00 5,447 -19.00(-7.48%)
Apr 21, 2020 239.00 259.00 220.00 254.00 24,011 -175.00(-40.79%)
Apr 20, 2020 455.00 600.00 390.00 429.00 2,938 -101.00(-19.06%)
Apr 17, 2020 521.00 627.20 490.00 530.00 837 -7.86(-1.46%)
Apr 16, 2020 639.00 737.00 525.00 537.86 269 -38.14(-6.62%)
Apr 15, 2020 653.00 653.00 550.00 576.00 164 -124.00(-17.71%)
Apr 14, 2020 560.00 700.00 552.00 700.00 416 +149.00(+27.04%)
Apr 13, 2020 493.00 654.00 475.00 551.00 134 +81.00(+17.23%)
Apr 09, 2020 550.00 550.00 451.00 470.00 321 -50.00(-9.62%)
Apr 08, 2020 501.20 540.00 352.80 520.00 184 +60.00(+13.04%)
Apr 07, 2020 500.00 500.00 440.00 460.00 45 -40.00(-8.00%)
Apr 06, 2020 480.00 520.00 480.00 500.00 15 +20.20(+4.21%)
Apr 03, 2020 572.00 572.00 440.20 479.80 48 -65.00(-11.93%)
Apr 02, 2020 706.00 706.00 540.20 544.80 45 -15.40(-2.75%)
Apr 01, 2020 700.00 700.00 560.20 560.20 21 -124.80(-18.22%)
Mar 31, 2020 754.80 760.00 665.20 685.00 38 +15.00(+2.24%)
Mar 30, 2020 620.00 720.00 600.40 670.00 34 +70.00(+11.67%)
Mar 27, 2020 660.00 700.00 587.80 600.00 42 +3.00(+0.50%)
Mar 26, 2020 607.80 607.80 576.20 597.00 32 +18.00(+3.11%)
Mar 25, 2020 600.00 600.00 539.40 579.00 33 +3.00(+0.52%)
Mar 24, 2020 620.00 620.00 568.00 576.00 5 +31.20(+5.73%)
Mar 23, 2020 630.00 667.40 500.00 544.80 55 -55.20(-9.20%)
Mar 20, 2020 500.00 620.00 500.00 600.00 29 +70.20(+13.25%)
Mar 19, 2020 551.20 580.00 510.00 529.80 13 +29.80(+5.96%)
Mar 18, 2020 546.00 546.00 500.00 500.00 30 -20.00(-3.85%)
Mar 17, 2020 520.00 556.00 520.00 520.00 14 -10.20(-1.92%)
Mar 16, 2020 539.80 559.80 500.00 530.20 11 -9.80(-1.81%)
Mar 13, 2020 699.80 699.80 540.00 540.00 14 +20.00(+3.85%)
Mar 12, 2020 540.00 584.00 500.00 520.00 27 -24.80(-4.55%)
Mar 11, 2020 500.00 600.00 500.00 544.80 47 -35.20(-6.07%)
Mar 10, 2020 600.00 660.00 560.00 580.00 34 +2.20(+0.38%)
Mar 09, 2020 670.00 673.40 560.00 577.80 37 -142.20(-19.75%)
Mar 06, 2020 740.00 740.00 700.00 720.00 30 -10.00(-1.37%)
Mar 05, 2020 720.00 745.80 702.00 730.00 19 -30.00(-3.95%)
Mar 04, 2020 740.00 820.00 700.00 760.00 41 +25.80(+3.51%)
Mar 03, 2020 650.00 820.00 630.60 734.20 294 +114.20(+18.42%)
Mar 02, 2020 604.40 696.00 590.00 620.00 56 +20.00(+3.33%)
Feb 28, 2020 717.80 719.60 590.00 600.00 56 -24.00(-3.85%)
Feb 27, 2020 670.20 693.00 619.80 624.00 32 -55.20(-8.13%)
Feb 26, 2020 800.00 800.00 640.40 679.20 72 -91.80(-11.91%)
Feb 25, 2020 855.60 855.60 720.00 771.00 39 -48.80(-5.95%)
Feb 24, 2020 802.00 836.00 802.00 819.80 2 -0.20(-0.02%)
Feb 21, 2020 850.00 855.40 760.00 820.00 11 -16.80(-2.01%)
Feb 20, 2020 826.20 879.80 740.00 836.80 13 +48.80(+6.19%)
Feb 19, 2020 802.00 820.00 746.00 788.00 25 -14.00(-1.75%)
Feb 18, 2020 861.20 861.20 802.00 802.00 14 -18.20(-2.22%)
Feb 14, 2020 854.00 863.80 802.00 820.20 12 +13.00(+1.61%)
Feb 13, 2020 813.60 820.00 795.00 807.20 11 +1.00(+0.12%)
Feb 12, 2020 790.40 825.80 760.20 806.20 55 +14.40(+1.82%)
Feb 11, 2020 861.00 880.00 660.00 791.80 61 -8.20(-1.03%)
Feb 10, 2020 740.00 840.00 740.00 800.00 42 +12.60(+1.60%)
Feb 07, 2020 780.00 860.00 714.00 787.40 42 -2.60(-0.33%)
Feb 06, 2020 761.00 822.00 754.00 790.00 17 +39.60(+5.28%)
Feb 05, 2020 757.60 780.00 722.20 750.40 9 +21.40(+2.94%)
Feb 04, 2020 760.00 779.80 680.00 729.00 19 -27.20(-3.60%)
Feb 03, 2020 799.80 940.00 756.20 756.20 54 -37.20(-4.69%)
Jan 31, 2020 840.00 860.00 726.00 793.40 52 -36.60(-4.41%)
Jan 30, 2020 798.00 830.00 720.00 830.00 28 +47.80(+6.11%)
Jan 29, 2020 780.00 800.00 660.00 782.20 53 +2.20(+0.28%)
Jan 28, 2020 780.00 840.00 760.00 780.00 13 +11.00(+1.43%)
Jan 27, 2020 820.00 840.00 720.00 769.00 33 -33.00(-4.11%)
Jan 24, 2020 900.00 900.00 802.00 802.00 66 -98.00(-10.89%)
Jan 23, 2020 932.00 975.20 880.00 900.00 35 -39.20(-4.17%)
Jan 22, 2020 980.00 980.00 918.00 939.20 56 -30.80(-3.18%)
Jan 21, 2020 1020 1020 900.00 970.00 65 -20.00(-2.02%)
Jan 17, 2020 1080 1080 960.00 990.00 126 -90.00(-8.33%)
Jan 16, 2020 1069 1120 1061 1080 55 +20.00(+1.89%)
Jan 15, 2020 1100 1140 1040 1060 71 -60.00(-5.36%)
Jan 14, 2020 1200 1200 1100 1120 71 -58.00(-4.92%)
Jan 13, 2020 1280 1288 1101 1178 112 -102.00(-7.97%)
Jan 10, 2020 1211 1440 1211 1280 280 +34.20(+2.75%)
Jan 09, 2020 1280 1280 1184 1246 373 -7.20(-0.57%)
Jan 08, 2020 1227 1253 1201 1253 4 +52.00(+4.33%)
Jan 07, 2020 1238 1300 1200 1201 24 -39.00(-3.15%)
Jan 06, 2020 1200 1320 1200 1240 66 +36.00(+2.99%)
Jan 03, 2020 1320 1320 1204 1204 32 -56.00(-4.44%)
Jan 02, 2020 1240 1315 1220 1260 33 +40.00(+3.28%)
Dec 31, 2019 1180 1280 1140 1220 27 +76.00(+6.64%)
Dec 30, 2019 1239 1270 1064 1144 71 -36.00(-3.05%)
Dec 27, 2019 1160 1202 1160 1180 7 +80.00(+7.27%)
Dec 26, 2019 1168 1250 1100 1100 33 -110.20(-9.11%)
Dec 24, 2019 1200 1220 1166 1210 13 +50.20(+4.33%)
Dec 23, 2019 1200 1300 1142 1160 40 +0.00(+0.00%)
Dec 20, 2019 1240 1260 1160 1160 45 -40.00(-3.33%)
Dec 19, 2019 1220 1300 1200 1200 26 -4.40(-0.37%)
Dec 18, 2019 1280 1360 1204 1204 43 -39.20(-3.15%)
Dec 17, 2019 1104 1292 1104 1244 47 +139.60(+12.64%)
Dec 16, 2019 1176 1200 1040 1104 31 -75.20(-6.38%)
Dec 13, 2019 1260 1288 1130 1179 93 -109.80(-8.52%)
Dec 12, 2019 1335 1335 1240 1289 44 -38.00(-2.86%)
Dec 11, 2019 1340 1380 1260 1327 108 -41.60(-3.04%)
Dec 10, 2019 1440 1476 1340 1369 43 +23.80(+1.77%)
Dec 09, 2019 1560 1560 1340 1345 81 -155.20(-10.35%)
Dec 06, 2019 1560 1560 1480 1500 16 -91.00(-5.72%)
Dec 05, 2019 1622 1660 1580 1591 7 -109.00(-6.41%)
Dec 04, 2019 1740 1740 1600 1700 30 -39.80(-2.29%)
Dec 03, 2019 1736 1740 1660 1740 4 +0.00(+0.00%)
Dec 02, 2019 1880 1880 1593 1740 27 -160.20(-8.43%)
Nov 29, 2019 1930 1930 1842 1900 2 -52.20(-2.67%)
Nov 27, 2019 1600 1970 1460 1952 83 +377.20(+23.95%)
Nov 26, 2019 1460 1580 1380 1575 176 +105.00(+7.14%)
Nov 25, 2019 1500 1504 1460 1470 12 -10.00(-0.68%)
Nov 22, 2019 1465 1565 1428 1480 20 -24.40(-1.62%)
Nov 21, 2019 1648 1680 1460 1504 19 -53.00(-3.40%)
Nov 20, 2019 1544 1696 1504 1557 26 +89.20(+6.08%)
Nov 19, 2019 1440 1700 1360 1468 44 +28.20(+1.96%)
Nov 18, 2019 1480 1551 1404 1440 64 -11.60(-0.80%)
Nov 15, 2019 1460 1468 1400 1452 31 -35.40(-2.38%)
Nov 14, 2019 1580 1620 1400 1487 40 -33.00(-2.17%)
Nov 13, 2019 1360 1540 1360 1520 71 +148.00(+10.79%)
Nov 12, 2019 1566 1568 1300 1372 39 -168.00(-10.91%)
Nov 11, 2019 1597 1680 1400 1540 91 +19.00(+1.25%)
Nov 08, 2019 1540 1760 1460 1521 90 -19.00(-1.23%)
Nov 07, 2019 1530 1656 1530 1540 17 -60.00(-3.75%)
Nov 06, 2019 1692 1776 1580 1600 32 -107.60(-6.30%)
Nov 05, 2019 1700 1720 1639 1708 41 -12.40(-0.72%)
Nov 04, 2019 1800 1800 1620 1720 58 -18.00(-1.04%)
Nov 01, 2019 1900 1900 1700 1738 26 -78.00(-4.30%)
Oct 31, 2019 1641 1871 1641 1816 6 +126.00(+7.46%)
Oct 30, 2019 1824 1824 1668 1690 13 -9.80(-0.58%)
Oct 29, 2019 1940 1940 1620 1700 46 -260.20(-13.28%)
Oct 28, 2019 1900 1980 1840 1960 45 +111.80(+6.05%)
Oct 25, 2019 1790 1893 1628 1848 42 +103.20(+5.91%)
Oct 24, 2019 1560 1790 1527 1745 12 +205.00(+13.31%)
Oct 23, 2019 1560 1600 1500 1540 35 -60.00(-3.75%)
Oct 22, 2019 1600 1600 1550 1600 11 +40.00(+2.56%)
Oct 21, 2019 1560 1692 1540 1560 22 -40.20(-2.51%)
Oct 18, 2019 1660 1680 1600 1600 11 -70.00(-4.19%)
Oct 17, 2019 1620 1720 1540 1670 12 +10.20(+0.61%)
Oct 16, 2019 1564 1720 1540 1660 17 +30.00(+1.84%)
Oct 15, 2019 1640 1660 1566 1630 8 +12.20(+0.75%)
Oct 14, 2019 1600 1650 1564 1618 2 -42.20(-2.54%)
Oct 11, 2019 1600 1680 1380 1660 35 +48.00(+2.98%)
Oct 10, 2019 1753 1760 1612 1612 6 -138.00(-7.89%)
Oct 09, 2019 1660 1760 1660 1750 5 +50.80(+2.99%)
Oct 08, 2019 1720 1800 1620 1699 9 +19.20(+1.14%)
Oct 07, 2019 1680 1800 1600 1680 6 -60.00(-3.45%)
Oct 04, 2019 1780 1800 1660 1740 5 -59.80(-3.32%)
Oct 03, 2019 1748 1800 1680 1800 8 +119.80(+7.13%)
Oct 02, 2019 1720 1800 1680 1680 7 +0.00(+0.00%)
Oct 01, 2019 1840 1880 1660 1680 21 -120.00(-6.67%)
Sep 30, 2019 1800 1900 1740 1800 5 -100.00(-5.26%)
Sep 27, 2019 2000 2000 1820 1900 13 -100.00(-5.00%)
Sep 26, 2019 1820 2000 1820 2000 22 +200.00(+11.11%)
Sep 25, 2019 1750 1882 1700 1800 27 +49.80(+2.85%)
Sep 24, 2019 1799 1836 1700 1750 7 -45.80(-2.55%)
Sep 23, 2019 1882 1882 1740 1796 24 -86.00(-4.57%)
Sep 20, 2019 1820 1900 1700 1882 32 +52.00(+2.84%)
Sep 19, 2019 1840 1890 1820 1830 9 -10.00(-0.54%)
Sep 18, 2019 1680 1860 1400 1840 63 +160.00(+9.52%)
Sep 17, 2019 1630 1711 1542 1680 48 -60.20(-3.46%)
Sep 16, 2019 1900 1900 1660 1740 79 -139.80(-7.44%)
Sep 13, 2019 1800 1950 1800 1880 20 -20.00(-1.05%)
Sep 12, 2019 1860 1900 1820 1900 7 +0.00(+0.00%)
Sep 11, 2019 1820 1900 1720 1900 13 +79.60(+4.37%)
Sep 10, 2019 1900 1960 1720 1820 28 -100.60(-5.24%)
Sep 09, 2019 2000 2040 1900 1921 24 -148.00(-7.15%)
Sep 06, 2019 2000 2070 1930 2069 22 +115.40(+5.91%)
Sep 05, 2019 2000 2100 1900 1954 16 -66.40(-3.29%)
Sep 04, 2019 1920 2140 1900 2020 6 +20.00(+1.00%)
Sep 03, 2019 1960 2160 1960 2000 26 -40.00(-1.96%)
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%)
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.