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

Wisa Technologies Inc (NQ: WISA )

5.300 -0.870 (-14.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 02, 2020 604.40 696.00 590.00 620.00 56 +20.00(+3.33%)
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%)
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.