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 (%)
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%)
May 01, 2019 3460 3480 3160 3480 0 +72.20(+2.12%)
Apr 30, 2019 3289 3408 3075 3408 3 +167.80(+5.18%)
Apr 29, 2019 3340 3500 3000 3240 11 -110.00(-3.28%)
Apr 26, 2019 3400 3560 3340 3350 9 -203.20(-5.72%)
Apr 25, 2019 3720 3890 3500 3553 5 -226.80(-6.00%)
Apr 24, 2019 3880 3880 3520 3780 3 +81.60(+2.21%)
Apr 23, 2019 4260 4400 3500 3698 26 -241.60(-6.13%)
Apr 22, 2019 4220 4471 3920 3940 13 -210.20(-5.06%)
Apr 18, 2019 3940 4150 3800 4150 4 +230.20(+5.87%)
Apr 17, 2019 3739 4300 3739 3920 9 +20.00(+0.51%)
Apr 16, 2019 4160 4160 3720 3900 9 -280.00(-6.70%)
Apr 15, 2019 4620 4620 3580 4180 36 -397.40(-8.68%)
Apr 12, 2019 3960 5000 3920 4577 91 +737.40(+19.20%)
Apr 11, 2019 3900 3960 3766 3840 5 -100.00(-2.54%)
Apr 10, 2019 3760 4127 3660 3940 1 +260.00(+7.07%)
Apr 09, 2019 4080 4139 3620 3680 7 -480.00(-11.54%)
Apr 08, 2019 4020 4300 4000 4160 16 +200.00(+5.05%)
Apr 05, 2019 3600 3980 3540 3960 5 +360.00(+10.00%)
Apr 04, 2019 3640 3820 3600 3600 4 -40.00(-1.10%)
Apr 03, 2019 3720 3760 3603 3640 8 -80.00(-2.15%)
Apr 02, 2019 3660 3880 3600 3720 8 -40.00(-1.06%)
Apr 01, 2019 4140 4180 3620 3760 13 -220.00(-5.53%)
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%)
Jan 02, 2019 6998 7160 6998 7140 1 +300.00(+4.39%)
Dec 31, 2018 7000 7160 6190 6840 1 -200.00(-2.84%)
Dec 28, 2018 7000 7140 7000 7040 5 +540.00(+8.31%)
Dec 27, 2018 6120 6881 6120 6500 4 -500.00(-7.14%)
Dec 26, 2018 6940 7000 6200 7000 4 +0.00(+0.00%)
Dec 24, 2018 6960 7000 6000 7000 3 -60.00(-0.85%)
Dec 21, 2018 7000 7580 6600 7060 8 +60.00(+0.86%)
Dec 20, 2018 7700 8000 7000 7000 12 -600.00(-7.89%)
Dec 19, 2018 7600 8180 7600 7600 15 +200.00(+2.70%)
Dec 18, 2018 8000 8360 7400 7400 23 -400.00(-5.13%)
Dec 17, 2018 8300 8400 7800 7800 10 -600.00(-7.14%)
Dec 14, 2018 8400 8480 8020 8400 4 +0.00(+0.00%)
Dec 13, 2018 8700 8700 8380 8400 5 -200.00(-2.33%)
Dec 12, 2018 9200 9200 8500 8600 8 -420.00(-4.66%)
Dec 11, 2018 9160 9200 8480 9020 36 +1500.00(+19.95%)
Dec 10, 2018 8320 8600 7500 7520 12 -940.00(-11.11%)
Dec 07, 2018 8000 8600 8000 8460 1 +460.00(+5.75%)
Dec 06, 2018 8240 8600 8000 8000 4 -520.00(-6.10%)
Dec 04, 2018 8460 8520 8460 8520 0 -60.00(-0.70%)
Dec 03, 2018 8800 8800 8200 8580 9 -220.00(-2.50%)
Nov 30, 2018 8700 8820 8360 8800 4 +280.00(+3.29%)
Nov 29, 2018 8780 8900 8520 8520 0 -380.00(-4.27%)
Nov 28, 2018 8960 8960 8500 8900 3 -200.00(-2.20%)
Nov 27, 2018 9260 9390 9100 9100 15 -300.00(-3.19%)
Nov 26, 2018 9180 9700 8960 9400 4 +560.00(+6.33%)
Nov 23, 2018 8850 8850 8500 8840 0 -160.00(-1.78%)
Nov 21, 2018 9000 9000 9000 0 -140.00(-1.53%)
Nov 20, 2018 8300 10000 8220 9140 24 +920.00(+11.19%)
Nov 19, 2018 8940 9100 8220 8220 3 -980.00(-10.65%)
Nov 16, 2018 8700 9480 8210 9200 7 +660.00(+7.73%)
Nov 15, 2018 8680 8740 8500 8540 3 -360.00(-4.04%)
Nov 14, 2018 9200 9200 8700 8900 1 -160.00(-1.77%)
Nov 13, 2018 8780 9176 8700 9060 2 +100.00(+1.12%)
Nov 12, 2018 8500 8960 8500 8960 2 +400.00(+4.67%)
Nov 09, 2018 8700 9360 8560 8560 3 -180.00(-2.06%)
Nov 08, 2018 9440 9440 8740 8740 6 -720.40(-7.61%)
Nov 07, 2018 10800 10800 9100 9460 17 -559.60(-5.58%)
Nov 06, 2018 10340 10340 9600 10020 30 +260.00(+2.66%)
Nov 05, 2018 10260 10420 9698 9760 38 +360.00(+3.83%)
Nov 02, 2018 9620 10760 9400 9400 8 -220.00(-2.29%)
Nov 01, 2018 10160 10260 9400 9620 7 -620.00(-6.05%)
Oct 31, 2018 10380 10380 9900 10240 9 +340.00(+3.43%)
Oct 30, 2018 9520 11200 9400 9900 5 +360.00(+3.77%)
Oct 29, 2018 11140 11216 9500 9540 11 -920.00(-8.80%)
Oct 26, 2018 9500 10800 9500 10460 18 +840.00(+8.73%)
Oct 25, 2018 9640 9840 8540 9620 20 +320.00(+3.44%)
Oct 24, 2018 9560 9640 9140 9300 10 +255.00(+2.82%)
Oct 23, 2018 9000 9589 8936 9045 2 +165.00(+1.86%)
Oct 22, 2018 9200 9200 8822 8880 2 -120.00(-1.33%)
Oct 19, 2018 9020 9020 8700 9000 3 +100.00(+1.12%)
Oct 18, 2018 8920 9040 8900 8900 7 +295.40(+3.43%)
Oct 17, 2018 8900 8900 8225 8605 1 -209.00(-2.37%)
Oct 16, 2018 8900 9180 8080 8814 8 -86.40(-0.97%)
Oct 15, 2018 9060 9060 8900 8900 2 -200.00(-2.20%)
Oct 12, 2018 8880 9260 8680 9100 9 +240.00(+2.71%)
Oct 11, 2018 9500 10000 8600 8860 26 +220.00(+2.55%)
Oct 10, 2018 9100 9100 8000 8640 4 +140.00(+1.65%)
Oct 09, 2018 8860 8880 8500 8500 7 -280.00(-3.19%)
Oct 08, 2018 8700 8780 8700 8780 0 +280.00(+3.29%)
Oct 05, 2018 8880 8880 8500 8500 9 +280.00(+3.41%)
Oct 04, 2018 8720 8720 8200 8220 1 -580.00(-6.59%)
Oct 03, 2018 8480 8800 8040 8800 2 +200.00(+2.33%)
Oct 02, 2018 8840 8840 8020 8600 4 -380.00(-4.23%)
Oct 01, 2018 8500 8980 8500 8980 2 +380.00(+4.42%)
Sep 28, 2018 9400 9400 8020 8600 7 -720.00(-7.73%)
Sep 27, 2018 9400 9400 9320 9320 0 +61.40(+0.66%)
Sep 26, 2018 9460 9460 8761 9259 23 -161.40(-1.71%)
Sep 25, 2018 9100 9460 8160 9420 14 +370.00(+4.09%)
Sep 24, 2018 8940 9317 8940 9050 17 +150.00(+1.69%)
Sep 21, 2018 9240 9430 8260 8900 28 -340.00(-3.68%)
Sep 20, 2018 9220 9420 8614 9240 30 +1080.00(+13.24%)
Sep 19, 2018 8360 8380 8000 8160 6 -200.00(-2.39%)
Sep 18, 2018 7560 8461 7400 8360 30 +160.00(+1.95%)
Sep 17, 2018 7500 8500 7120 8200 32 +280.00(+3.54%)
Sep 14, 2018 8040 8800 7160 7920 13 -280.00(-3.41%)
Sep 13, 2018 8640 8800 8040 8200 9 -500.00(-5.75%)
Sep 12, 2018 9180 9220 8650 8700 8 -300.00(-3.33%)
Sep 11, 2018 8600 9421 8500 9000 29 +300.00(+3.45%)
Sep 10, 2018 8600 9540 8600 8700 5 -400.00(-4.40%)
Sep 07, 2018 8800 9430 8580 9100 5 -90.00(-0.98%)
Sep 06, 2018 9200 9600 9000 9190 39 -12.40(-0.13%)
Sep 05, 2018 9700 9725 9200 9202 16 -537.60(-5.52%)
Sep 04, 2018 9740 9740 9314 9740 3 +40.00(+0.41%)
Aug 31, 2018 9700 9700 9700 0 +174.00(+1.83%)
Aug 30, 2018 9600 9600 9500 9526 3 -114.00(-1.18%)
Aug 29, 2018 9540 9937 9540 9640 7 -60.00(-0.62%)
Aug 28, 2018 9566 9700 9564 9700 1 +100.00(+1.04%)
Aug 27, 2018 9500 9660 9500 9600 3 +0.00(+0.00%)
Aug 24, 2018 9460 9600 9460 9600 3 +80.00(+0.84%)
Aug 23, 2018 9720 9780 9320 9520 12 +300.00(+3.25%)
Aug 22, 2018 9480 9500 9200 9220 2 -280.00(-2.95%)
Aug 21, 2018 9651 9651 9500 9500 0 -199.80(-2.06%)
Aug 20, 2018 9463 9720 9300 9700 4 -0.20(-0.00%)
Aug 17, 2018 9300 9700 9300 9700 10 +200.00(+2.11%)
Aug 16, 2018 9251 9500 9251 9500 7 +20.00(+0.21%)
Aug 15, 2018 9480 9480 9480 9480 0 +0.00(+0.00%)
Aug 14, 2018 9400 9480 9100 9480 6 +478.00(+5.31%)
Aug 13, 2018 9120 9760 9002 9002 2 -118.00(-1.29%)
Aug 10, 2018 9540 9780 9100 9120 2 -440.00(-4.60%)
Aug 09, 2018 9600 9600 9040 9560 0 -220.00(-2.25%)
Aug 08, 2018 10000 10000 9180 9780 4 +340.00(+3.60%)
Aug 07, 2018 9060 9500 9060 9440 5 -20.00(-0.21%)
Aug 06, 2018 9440 9500 9100 9460 6 +20.00(+0.21%)
Aug 03, 2018 8580 9440 8580 9440 4 +20.00(+0.21%)
Aug 02, 2018 9440 9440 9000 9420 13 +420.00(+4.67%)
Aug 01, 2018 9500 9500 9000 9000 7 -500.00(-5.26%)
Jul 31, 2018 9500 9500 8800 9500 3 +674.80(+7.65%)
Jul 30, 2018 8500 9000 8500 8825 9 -574.20(-6.11%)
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.