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

Wisa Technologies Inc (NQ: WISA )

5.433 -0.107 (-1.92%)
Streaming Delayed Price Updated: 11:23 AM 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 (%)
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%)
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.