Skip to main content

Wisa Technologies Inc (NQ: WISA )

0.0210 -0.0002 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.560 1.840 1.520 1.580 1,187,926 +0.02(+1.28%)
Mar 30, 2023 1.600 1.680 1.500 1.560 797,646 -0.10(-6.02%)
Mar 29, 2023 2.030 2.080 1.510 1.660 2,298,394 -0.30(-15.31%)
Mar 28, 2023 2.650 2.770 1.900 1.960 4,961,192 -1.64(-45.56%)
Mar 27, 2023 1.930 4.360 1.900 3.600 47,894,192 +1.70(+89.47%)
Mar 24, 2023 1.900 2.050 1.890 1.900 89,002 +0.02(+1.06%)
Mar 23, 2023 1.930 2.150 1.880 1.880 184,775 -0.06(-3.09%)
Mar 22, 2023 2.100 2.205 1.910 1.940 139,321 -0.15(-7.18%)
Mar 21, 2023 2.180 2.340 2.060 2.090 256,926 -0.05(-2.34%)
Mar 20, 2023 2.370 2.400 2.085 2.140 191,602 -0.18(-7.76%)
Mar 17, 2023 2.800 2.800 2.320 2.320 252,018 -0.57(-19.72%)
Mar 16, 2023 3.420 3.600 2.810 2.890 318,585 -0.84(-22.52%)
Mar 15, 2023 3.840 3.970 3.690 3.730 70,193 -0.25(-6.28%)
Mar 14, 2023 3.830 4.110 3.830 3.980 36,432 +0.14(+3.65%)
Mar 13, 2023 4.100 4.120 3.700 3.840 67,386 -0.28(-6.80%)
Mar 10, 2023 4.380 4.440 4.050 4.120 98,759 -0.35(-7.83%)
Mar 09, 2023 4.800 4.830 4.400 4.470 55,002 -0.33(-6.88%)
Mar 08, 2023 5.050 5.187 4.740 4.800 97,938 -0.24(-4.76%)
Mar 07, 2023 4.690 5.060 4.675 5.040 55,828 +0.28(+5.88%)
Mar 06, 2023 5.040 5.040 4.620 4.760 64,596 -0.34(-6.67%)
Mar 03, 2023 5.200 5.200 4.800 5.100 140,470 -0.05(-0.97%)
Mar 02, 2023 4.330 5.190 4.180 5.150 223,698 +0.81(+18.66%)
Mar 01, 2023 4.610 4.610 4.250 4.340 73,821 -0.14(-3.13%)
Feb 28, 2023 4.300 4.600 4.200 4.480 76,821 +0.13(+2.99%)
Feb 27, 2023 4.290 4.700 4.240 4.350 117,876 +0.02(+0.46%)
Feb 24, 2023 4.480 4.540 4.240 4.330 86,963 -0.16(-3.56%)
Feb 23, 2023 4.480 4.550 4.330 4.490 84,563 +0.00(+0.00%)
Feb 22, 2023 4.910 4.938 4.400 4.490 225,621 -0.45(-9.11%)
Feb 21, 2023 5.110 5.182 4.930 4.940 153,787 -0.22(-4.26%)
Feb 17, 2023 5.430 5.500 4.960 5.160 299,177 -0.42(-7.53%)
Feb 16, 2023 4.910 5.970 4.910 5.580 550,563 +0.47(+9.20%)
Feb 15, 2023 5.100 5.250 4.900 5.110 293,248 -0.13(-2.48%)
Feb 14, 2023 5.480 5.480 4.980 5.240 366,725 -0.34(-6.09%)
Feb 13, 2023 6.180 6.210 5.540 5.580 297,219 -0.60(-9.71%)
Feb 10, 2023 6.200 6.570 5.990 6.180 367,168 -0.18(-2.83%)
Feb 09, 2023 7.190 7.284 6.200 6.360 466,082 -0.90(-12.40%)
Feb 08, 2023 7.050 7.734 7.050 7.260 387,724 +0.16(+2.25%)
Feb 07, 2023 8.010 8.135 7.050 7.100 532,583 -0.95(-11.80%)
Feb 06, 2023 8.670 8.780 8.050 8.050 352,291 -0.85(-9.55%)
Feb 03, 2023 9.060 9.750 8.750 8.900 657,280 -0.19(-2.09%)
Feb 02, 2023 9.360 9.500 8.880 9.090 489,665 -0.38(-4.01%)
Feb 01, 2023 9.810 10.01 9.130 9.470 886,418 -1.02(-9.72%)
Jan 31, 2023 12.05 12.50 10.41 10.49 1,441,922 -2.66(-20.23%)
Jan 30, 2023 10.42 14.70 9.430 13.15 4,517,992 +3.95(+42.93%)
Jan 27, 2023 11.20 11.40 8.622 9.200 897,651 -1.90(-17.12%)
Jan 26, 2023 14.17 15.78 10.36 11.10 1,018,426 -2.67(-19.39%)
Jan 25, 2023 15.85 16.23 13.38 13.77 494,810 -2.73(-16.55%)
Jan 24, 2023 16.30 22.90 16.01 16.50 2,089,266 +0.50(+3.12%)
Jan 23, 2023 14.29 17.50 12.70 16.00 1,260,802 +1.93(+13.72%)
Jan 20, 2023 16.99 19.05 12.50 14.07 3,156,800 +1.74(+14.11%)
Jan 19, 2023 9.440 12.49 9.020 12.33 850,197 +2.78(+29.11%)
Jan 18, 2023 9.940 10.20 9.290 9.550 217,684 +0.30(+3.24%)
Jan 17, 2023 9.360 9.630 8.870 9.250 179,157 +0.06(+0.65%)
Jan 13, 2023 9.660 9.660 8.450 9.190 153,879 +0.02(+0.22%)
Jan 12, 2023 9.520 9.540 8.900 9.170 235,919 -0.45(-4.68%)
Jan 11, 2023 10.11 10.47 9.400 9.620 222,419 -0.31(-3.12%)
Jan 10, 2023 9.480 10.27 8.870 9.930 404,216 +0.84(+9.24%)
Jan 09, 2023 8.840 9.240 8.710 9.090 174,227 +0.25(+2.83%)
Jan 06, 2023 8.990 9.500 8.670 8.840 247,867 -0.20(-2.21%)
Jan 05, 2023 9.500 9.500 8.900 9.040 226,098 -0.57(-5.93%)
Jan 04, 2023 9.890 10.20 9.220 9.610 457,092 -0.29(-2.93%)
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.