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

Wisa Technologies Inc (NQ: WISA )

3.110 -0.340 (-9.86%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 9, 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 (%)
Feb 28, 2020 717.80 719.60 590.00 600.00 56 -24.00(-3.85%)
Feb 27, 2020 670.20 693.00 619.80 624.00 32 -55.20(-8.13%)
Feb 26, 2020 800.00 800.00 640.40 679.20 72 -91.80(-11.91%)
Feb 25, 2020 855.60 855.60 720.00 771.00 39 -48.80(-5.95%)
Feb 24, 2020 802.00 836.00 802.00 819.80 2 -0.20(-0.02%)
Feb 21, 2020 850.00 855.40 760.00 820.00 11 -16.80(-2.01%)
Feb 20, 2020 826.20 879.80 740.00 836.80 13 +48.80(+6.19%)
Feb 19, 2020 802.00 820.00 746.00 788.00 25 -14.00(-1.75%)
Feb 18, 2020 861.20 861.20 802.00 802.00 14 -18.20(-2.22%)
Feb 14, 2020 854.00 863.80 802.00 820.20 12 +13.00(+1.61%)
Feb 13, 2020 813.60 820.00 795.00 807.20 11 +1.00(+0.12%)
Feb 12, 2020 790.40 825.80 760.20 806.20 55 +14.40(+1.82%)
Feb 11, 2020 861.00 880.00 660.00 791.80 61 -8.20(-1.03%)
Feb 10, 2020 740.00 840.00 740.00 800.00 42 +12.60(+1.60%)
Feb 07, 2020 780.00 860.00 714.00 787.40 42 -2.60(-0.33%)
Feb 06, 2020 761.00 822.00 754.00 790.00 17 +39.60(+5.28%)
Feb 05, 2020 757.60 780.00 722.20 750.40 9 +21.40(+2.94%)
Feb 04, 2020 760.00 779.80 680.00 729.00 19 -27.20(-3.60%)
Feb 03, 2020 799.80 940.00 756.20 756.20 54 -37.20(-4.69%)
Jan 31, 2020 840.00 860.00 726.00 793.40 52 -36.60(-4.41%)
Jan 30, 2020 798.00 830.00 720.00 830.00 28 +47.80(+6.11%)
Jan 29, 2020 780.00 800.00 660.00 782.20 53 +2.20(+0.28%)
Jan 28, 2020 780.00 840.00 760.00 780.00 13 +11.00(+1.43%)
Jan 27, 2020 820.00 840.00 720.00 769.00 33 -33.00(-4.11%)
Jan 24, 2020 900.00 900.00 802.00 802.00 66 -98.00(-10.89%)
Jan 23, 2020 932.00 975.20 880.00 900.00 35 -39.20(-4.17%)
Jan 22, 2020 980.00 980.00 918.00 939.20 56 -30.80(-3.18%)
Jan 21, 2020 1020 1020 900.00 970.00 65 -20.00(-2.02%)
Jan 17, 2020 1080 1080 960.00 990.00 126 -90.00(-8.33%)
Jan 16, 2020 1069 1120 1061 1080 55 +20.00(+1.89%)
Jan 15, 2020 1100 1140 1040 1060 71 -60.00(-5.36%)
Jan 14, 2020 1200 1200 1100 1120 71 -58.00(-4.92%)
Jan 13, 2020 1280 1288 1101 1178 112 -102.00(-7.97%)
Jan 10, 2020 1211 1440 1211 1280 280 +34.20(+2.75%)
Jan 09, 2020 1280 1280 1184 1246 373 -7.20(-0.57%)
Jan 08, 2020 1227 1253 1201 1253 4 +52.00(+4.33%)
Jan 07, 2020 1238 1300 1200 1201 24 -39.00(-3.15%)
Jan 06, 2020 1200 1320 1200 1240 66 +36.00(+2.99%)
Jan 03, 2020 1320 1320 1204 1204 32 -56.00(-4.44%)
Jan 02, 2020 1240 1315 1220 1260 33 +40.00(+3.28%)
Dec 31, 2019 1180 1280 1140 1220 27 +76.00(+6.64%)
Dec 30, 2019 1239 1270 1064 1144 71 -36.00(-3.05%)
Dec 27, 2019 1160 1202 1160 1180 7 +80.00(+7.27%)
Dec 26, 2019 1168 1250 1100 1100 33 -110.20(-9.11%)
Dec 24, 2019 1200 1220 1166 1210 13 +50.20(+4.33%)
Dec 23, 2019 1200 1300 1142 1160 40 +0.00(+0.00%)
Dec 20, 2019 1240 1260 1160 1160 45 -40.00(-3.33%)
Dec 19, 2019 1220 1300 1200 1200 26 -4.40(-0.37%)
Dec 18, 2019 1280 1360 1204 1204 43 -39.20(-3.15%)
Dec 17, 2019 1104 1292 1104 1244 47 +139.60(+12.64%)
Dec 16, 2019 1176 1200 1040 1104 31 -75.20(-6.38%)
Dec 13, 2019 1260 1288 1130 1179 93 -109.80(-8.52%)
Dec 12, 2019 1335 1335 1240 1289 44 -38.00(-2.86%)
Dec 11, 2019 1340 1380 1260 1327 108 -41.60(-3.04%)
Dec 10, 2019 1440 1476 1340 1369 43 +23.80(+1.77%)
Dec 09, 2019 1560 1560 1340 1345 81 -155.20(-10.35%)
Dec 06, 2019 1560 1560 1480 1500 16 -91.00(-5.72%)
Dec 05, 2019 1622 1660 1580 1591 7 -109.00(-6.41%)
Dec 04, 2019 1740 1740 1600 1700 30 -39.80(-2.29%)
Dec 03, 2019 1736 1740 1660 1740 4 +0.00(+0.00%)
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.