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 (%)
Sep 30, 2020 192.00 197.00 186.00 190.00 608 -2.00(-1.04%)
Sep 29, 2020 190.00 200.00 185.00 192.00 1,429 +6.00(+3.23%)
Sep 28, 2020 184.00 187.96 183.00 186.00 591 +1.00(+0.54%)
Sep 25, 2020 184.00 188.00 179.03 185.00 685 +0.00(+0.00%)
Sep 24, 2020 181.00 189.00 173.00 185.00 1,323 -1.00(-0.54%)
Sep 23, 2020 198.00 199.00 180.00 186.00 1,210 -11.00(-5.58%)
Sep 22, 2020 197.00 207.00 187.00 197.00 4,609 +11.00(+5.91%)
Sep 21, 2020 192.00 195.00 182.00 186.00 1,185 -4.00(-2.11%)
Sep 18, 2020 195.00 195.93 190.00 190.00 773 -5.00(-2.56%)
Sep 17, 2020 196.00 196.00 187.00 195.00 593 +1.00(+0.52%)
Sep 16, 2020 202.00 202.00 191.00 194.00 1,020 -8.00(-3.96%)
Sep 15, 2020 206.00 212.00 198.00 202.00 832 -1.00(-0.49%)
Sep 14, 2020 202.00 208.00 199.00 203.00 733 +0.99(+0.49%)
Sep 11, 2020 195.00 204.00 193.03 202.01 1,235 +5.01(+2.54%)
Sep 10, 2020 195.00 201.00 190.00 197.00 2,087 +5.00(+2.60%)
Sep 09, 2020 187.00 196.00 183.00 192.00 3,905 +4.00(+2.13%)
Sep 08, 2020 178.00 188.00 176.00 188.00 1,730 +7.00(+3.87%)
Sep 04, 2020 192.00 196.00 172.00 181.00 4,657 -14.00(-7.18%)
Sep 03, 2020 196.00 203.00 190.00 195.00 3,682 -6.00(-2.99%)
Sep 02, 2020 209.00 211.00 198.00 201.00 2,901 -9.00(-4.29%)
Sep 01, 2020 204.00 216.00 199.00 210.00 5,432 +6.00(+2.94%)
Aug 31, 2020 205.00 207.00 199.00 204.00 1,438 -2.00(-0.97%)
Aug 28, 2020 205.00 208.00 198.00 206.00 2,560 +1.00(+0.49%)
Aug 27, 2020 218.00 218.00 198.00 205.00 2,610 -10.00(-4.65%)
Aug 26, 2020 215.00 220.00 209.00 215.00 2,401 +5.00(+2.38%)
Aug 25, 2020 205.00 210.00 205.00 210.00 2,091 +4.00(+1.94%)
Aug 24, 2020 224.00 230.00 195.00 206.00 10,403 -16.00(-7.21%)
Aug 21, 2020 227.00 231.00 222.00 222.00 3,164 -10.00(-4.31%)
Aug 20, 2020 231.00 232.00 223.00 232.00 4,078 +2.00(+0.87%)
Aug 19, 2020 233.00 235.00 225.00 230.00 4,549 -7.00(-2.95%)
Aug 18, 2020 242.00 242.00 225.00 237.00 11,226 +15.00(+6.76%)
Aug 17, 2020 229.00 232.00 221.00 222.00 3,839 -10.00(-4.31%)
Aug 14, 2020 224.00 235.00 215.00 232.00 11,303 +10.00(+4.50%)
Aug 13, 2020 226.00 230.00 220.00 222.00 19,659 -6.00(-2.63%)
Aug 12, 2020 234.00 234.00 224.00 228.00 3,015 -3.00(-1.30%)
Aug 11, 2020 241.00 241.00 231.00 231.00 1,997 -13.00(-5.33%)
Aug 10, 2020 242.00 244.00 237.00 244.00 1,462 +2.00(+0.83%)
Aug 07, 2020 243.00 243.01 236.00 242.00 1,315 -2.00(-0.82%)
Aug 06, 2020 246.00 255.00 241.00 244.00 3,853 -2.00(-0.81%)
Aug 05, 2020 245.00 249.00 240.00 246.00 2,847 +0.00(+0.00%)
Aug 04, 2020 234.00 255.00 225.00 246.00 10,152 +12.00(+5.13%)
Aug 03, 2020 224.00 240.00 222.00 234.00 13,582 +9.00(+4.00%)
Jul 31, 2020 220.00 231.00 219.00 225.00 5,397 +2.00(+0.90%)
Jul 30, 2020 220.00 225.00 219.00 223.00 2,926 +0.00(+0.00%)
Jul 29, 2020 225.00 228.00 221.00 223.00 1,662 +0.00(+0.00%)
Jul 28, 2020 222.00 227.00 221.00 223.00 2,590 -1.00(-0.45%)
Jul 27, 2020 227.00 228.00 220.00 224.00 4,021 -2.00(-0.88%)
Jul 24, 2020 228.00 229.00 223.00 226.00 2,227 -2.00(-0.88%)
Jul 23, 2020 227.00 231.00 224.00 228.00 7,053 -8.00(-3.39%)
Jul 22, 2020 255.00 259.00 228.00 236.00 45,208 +0.00(+0.00%)
Jul 21, 2020 233.00 239.00 225.00 236.00 6,223 -4.00(-1.67%)
Jul 20, 2020 251.00 254.00 236.00 240.00 10,250 -15.00(-5.88%)
Jul 17, 2020 233.00 258.00 230.00 255.00 26,769 +31.00(+13.84%)
Jul 16, 2020 222.00 226.00 221.00 224.00 2,475 +1.00(+0.45%)
Jul 15, 2020 224.00 232.00 218.00 223.00 7,686 -1.00(-0.45%)
Jul 14, 2020 228.00 228.00 222.00 224.00 4,467 -4.00(-1.75%)
Jul 13, 2020 225.00 240.00 220.00 228.00 14,176 +1.00(+0.44%)
Jul 10, 2020 227.00 229.00 222.00 227.00 4,005 -1.00(-0.44%)
Jul 09, 2020 229.00 235.00 222.00 228.00 9,799 -4.00(-1.72%)
Jul 08, 2020 236.00 237.00 226.00 232.00 4,838 -2.00(-0.85%)
Jul 07, 2020 234.00 241.00 231.00 234.00 9,527 +3.00(+1.30%)
Jul 06, 2020 234.00 238.00 225.00 231.00 8,490 +5.00(+2.21%)
Jul 02, 2020 233.00 235.00 221.00 226.00 15,584 +6.00(+2.73%)
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.