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 (%)
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%)
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.