Skip to main content

Wisa Technologies Inc (NQ: WISA )

0.0210 -0.0002 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 411.00 411.80 401.00 401.00 1,890 -21.00(-4.98%)
Jun 29, 2021 431.00 431.00 414.00 422.00 1,747 -5.00(-1.17%)
Jun 28, 2021 435.00 439.00 423.00 427.00 2,165 -9.00(-2.06%)
Jun 25, 2021 430.00 436.00 422.00 436.00 1,326 +6.00(+1.40%)
Jun 24, 2021 415.00 430.00 414.00 430.00 1,870 +13.00(+3.12%)
Jun 23, 2021 385.00 418.00 385.00 417.00 6,128 +36.00(+9.45%)
Jun 22, 2021 391.00 392.78 365.00 381.00 6,242 -12.00(-3.05%)
Jun 21, 2021 418.00 418.00 386.00 393.00 6,274 -10.00(-2.48%)
Jun 18, 2021 410.00 415.00 395.00 403.00 8,587 -7.00(-1.71%)
Jun 17, 2021 410.00 415.00 400.00 410.00 2,721 +3.00(+0.74%)
Jun 16, 2021 418.00 425.00 395.00 407.00 3,881 -20.00(-4.68%)
Jun 15, 2021 419.00 427.00 394.00 427.00 4,440 +5.00(+1.18%)
Jun 14, 2021 429.00 444.00 420.00 422.00 6,275 -9.00(-2.09%)
Jun 11, 2021 443.00 443.17 420.00 431.00 8,958 -11.00(-2.49%)
Jun 10, 2021 435.00 447.99 421.00 442.00 3,692 +5.00(+1.14%)
Jun 09, 2021 462.00 470.00 430.00 437.00 6,003 -13.00(-2.89%)
Jun 08, 2021 505.00 513.00 416.01 450.00 29,893 -51.00(-10.18%)
Jun 07, 2021 502.00 563.00 488.00 501.00 29,382 +24.00(+5.03%)
Jun 04, 2021 429.00 484.00 420.00 477.00 24,356 +64.00(+15.50%)
Jun 03, 2021 412.00 472.00 402.00 413.00 27,038 -1.00(-0.24%)
Jun 02, 2021 412.00 420.00 400.00 414.00 2,762 +5.00(+1.22%)
Jun 01, 2021 424.00 430.00 392.00 409.00 5,980 -11.00(-2.62%)
May 28, 2021 410.00 428.00 391.00 420.00 9,405 +10.00(+2.44%)
May 27, 2021 420.00 420.00 399.00 410.00 3,427 -5.00(-1.20%)
May 26, 2021 390.00 421.00 385.00 415.00 4,214 +20.00(+5.06%)
May 25, 2021 427.00 450.99 389.00 395.00 11,281 -35.00(-8.14%)
May 24, 2021 451.00 459.00 426.00 430.00 2,882 -26.00(-5.70%)
May 21, 2021 439.00 480.00 412.00 456.00 9,532 +18.00(+4.11%)
May 20, 2021 408.00 469.00 405.00 438.00 10,872 +31.00(+7.62%)
May 19, 2021 367.00 405.00 362.00 407.00 8,261 +31.00(+8.24%)
May 18, 2021 382.00 400.00 370.00 376.00 4,710 -1.00(-0.27%)
May 17, 2021 368.00 385.00 351.00 377.00 5,195 +8.00(+2.17%)
May 14, 2021 346.00 376.00 345.00 369.00 20,213 +25.50(+7.42%)
May 13, 2021 346.00 360.00 315.00 343.50 20,031 +5.50(+1.63%)
May 12, 2021 288.00 410.00 272.00 338.00 204,067 +80.00(+31.01%)
May 11, 2021 250.00 270.00 245.00 258.00 1,958 -4.00(-1.53%)
May 10, 2021 286.00 310.00 257.00 262.00 6,597 -36.00(-12.08%)
May 07, 2021 296.00 304.00 275.00 298.00 4,485 +10.00(+3.47%)
May 06, 2021 273.00 358.86 263.00 288.00 39,597 +6.00(+2.13%)
May 05, 2021 283.00 298.99 263.00 282.00 4,416 -11.00(-3.75%)
May 04, 2021 261.00 300.00 240.00 293.00 9,187 +33.00(+12.69%)
May 03, 2021 264.00 276.00 259.00 260.00 761 -3.00(-1.14%)
Apr 30, 2021 267.00 277.20 262.00 263.00 311 -5.00(-1.87%)
Apr 29, 2021 270.00 271.00 263.00 268.00 243 -2.00(-0.74%)
Apr 28, 2021 274.00 278.26 266.00 270.00 634 -9.00(-3.23%)
Apr 27, 2021 278.00 280.45 266.00 279.00 520 +1.00(+0.36%)
Apr 26, 2021 275.00 283.00 273.00 278.00 352 +4.21(+1.54%)
Apr 23, 2021 267.00 275.00 266.00 273.79 498 +10.79(+4.10%)
Apr 22, 2021 268.00 277.00 251.00 263.00 866 +4.00(+1.54%)
Apr 21, 2021 253.00 269.00 251.56 259.00 431 +6.00(+2.37%)
Apr 20, 2021 263.00 265.00 250.00 253.00 1,323 -15.00(-5.60%)
Apr 19, 2021 280.00 285.00 258.00 268.00 921 -9.00(-3.25%)
Apr 16, 2021 279.00 283.00 273.00 277.00 794 +0.00(+0.00%)
Apr 15, 2021 287.00 290.00 277.00 277.00 1,101 -10.00(-3.48%)
Apr 14, 2021 296.00 304.99 282.00 287.00 793 -5.00(-1.71%)
Apr 13, 2021 298.00 298.00 285.00 292.00 801 -6.00(-2.01%)
Apr 12, 2021 305.00 312.99 295.00 298.00 2,296 -10.00(-3.25%)
Apr 09, 2021 319.00 319.00 304.00 308.00 1,118 -8.00(-2.53%)
Apr 08, 2021 305.00 322.00 302.00 316.00 1,302 +8.00(+2.60%)
Apr 07, 2021 312.00 321.00 303.00 308.00 1,416 -1.00(-0.32%)
Apr 06, 2021 321.00 322.00 308.00 309.00 536 -13.00(-4.04%)
Apr 05, 2021 317.00 325.00 312.00 322.00 804 +14.00(+4.55%)
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.