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, 2021 310.00 310.00 302.00 309.00 539 +9.00(+3.00%)
Mar 30, 2021 312.00 313.00 295.00 300.00 1,232 -17.00(-5.36%)
Mar 29, 2021 317.00 326.00 311.00 317.00 841 +1.00(+0.32%)
Mar 26, 2021 324.00 328.45 311.00 316.00 836 -6.00(-1.86%)
Mar 25, 2021 306.00 325.00 300.00 322.00 1,009 -1.00(-0.31%)
Mar 24, 2021 343.00 343.00 321.00 323.00 3,654 -14.00(-4.15%)
Mar 23, 2021 343.00 344.99 329.00 337.00 1,114 -2.00(-0.59%)
Mar 22, 2021 354.50 354.50 334.00 339.00 1,751 +8.00(+2.42%)
Mar 19, 2021 342.00 342.00 329.00 331.00 1,115 -5.00(-1.49%)
Mar 18, 2021 343.00 349.00 328.00 336.00 1,676 -11.00(-3.17%)
Mar 17, 2021 317.00 348.00 315.00 347.00 1,515 +22.00(+6.77%)
Mar 16, 2021 367.00 368.00 323.00 325.00 2,955 -40.00(-10.96%)
Mar 15, 2021 356.00 371.00 341.00 365.00 2,515 +0.00(+0.00%)
Mar 12, 2021 359.00 365.00 328.00 365.00 3,563 +17.00(+4.89%)
Mar 11, 2021 326.00 353.00 326.00 348.00 3,197 +25.00(+7.74%)
Mar 10, 2021 333.00 335.00 319.00 323.00 1,504 -4.00(-1.22%)
Mar 09, 2021 313.00 337.00 295.00 327.00 2,735 +24.00(+7.92%)
Mar 08, 2021 313.00 329.00 302.00 303.00 1,704 -12.00(-3.81%)
Mar 05, 2021 308.00 318.00 273.00 315.00 3,358 +23.00(+7.88%)
Mar 04, 2021 315.00 320.00 272.00 292.00 4,508 -29.00(-9.03%)
Mar 03, 2021 336.00 341.00 311.00 321.00 3,052 -5.00(-1.53%)
Mar 02, 2021 353.00 354.00 322.00 326.00 1,618 -19.00(-5.51%)
Mar 01, 2021 350.00 356.78 336.00 345.00 3,820 +19.00(+5.83%)
Feb 26, 2021 333.00 343.99 320.38 326.00 2,236 -21.00(-6.05%)
Feb 25, 2021 365.00 382.00 341.00 347.00 6,346 -11.00(-3.07%)
Feb 24, 2021 363.00 376.00 356.00 358.00 2,262 +9.00(+2.58%)
Feb 23, 2021 360.00 365.00 322.35 349.00 7,317 -31.00(-8.16%)
Feb 22, 2021 405.00 417.00 378.00 380.00 5,608 -31.00(-7.54%)
Feb 19, 2021 409.00 420.00 397.00 411.00 3,803 +3.00(+0.74%)
Feb 18, 2021 395.00 427.00 383.00 408.00 11,777 -1.00(-0.24%)
Feb 17, 2021 411.00 424.00 394.00 409.00 3,030 -9.00(-2.15%)
Feb 16, 2021 426.00 428.00 411.00 418.00 3,508 +1.00(+0.24%)
Feb 12, 2021 416.00 424.00 401.64 417.00 7,919 -27.00(-6.08%)
Feb 11, 2021 411.00 489.00 395.00 444.00 33,150 +32.00(+7.77%)
Feb 10, 2021 400.00 422.00 396.00 412.00 4,571 +12.00(+3.00%)
Feb 09, 2021 404.00 410.00 384.00 400.00 3,874 +0.00(+0.00%)
Feb 08, 2021 374.00 405.00 371.00 400.00 6,138 +30.00(+8.11%)
Feb 05, 2021 376.00 380.00 360.00 370.00 3,815 -4.00(-1.07%)
Feb 04, 2021 385.00 386.00 365.00 374.00 6,688 +7.00(+1.91%)
Feb 03, 2021 345.00 368.00 335.00 367.00 6,936 +28.00(+8.26%)
Feb 02, 2021 328.00 348.00 326.00 339.00 4,050 +10.00(+3.04%)
Feb 01, 2021 337.00 337.00 320.00 329.00 4,109 -5.00(-1.50%)
Jan 29, 2021 353.00 355.00 328.00 334.00 4,049 -21.00(-5.92%)
Jan 28, 2021 332.00 369.00 328.00 355.00 10,843 +31.00(+9.57%)
Jan 27, 2021 351.00 362.00 323.00 324.00 5,878 -29.00(-8.22%)
Jan 26, 2021 379.00 379.00 352.00 353.00 3,046 -18.00(-4.85%)
Jan 25, 2021 368.00 382.00 355.00 371.00 3,581 +12.00(+3.34%)
Jan 22, 2021 358.00 364.72 335.00 359.00 4,886 -6.00(-1.64%)
Jan 21, 2021 373.00 382.00 360.00 365.00 4,442 -8.00(-2.14%)
Jan 20, 2021 381.00 388.00 361.00 373.00 4,170 -12.00(-3.12%)
Jan 19, 2021 391.00 392.00 360.00 385.00 13,534 -30.00(-7.23%)
Jan 15, 2021 428.00 428.50 399.00 415.00 5,639 -19.00(-4.38%)
Jan 14, 2021 445.00 457.00 393.00 434.00 19,180 +9.00(+2.12%)
Jan 13, 2021 455.00 486.00 424.00 425.00 16,375 -30.00(-6.59%)
Jan 12, 2021 450.00 456.00 430.00 455.00 3,237 +10.00(+2.25%)
Jan 11, 2021 405.00 457.00 401.00 445.00 8,857 +41.00(+10.15%)
Jan 08, 2021 392.00 410.00 383.00 404.00 6,548 +43.00(+11.91%)
Jan 07, 2021 365.00 374.00 358.00 361.00 4,480 +1.00(+0.28%)
Jan 06, 2021 367.00 385.00 360.00 360.00 3,824 -7.00(-1.91%)
Jan 05, 2021 355.00 374.00 352.00 367.00 2,782 +17.00(+4.86%)
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.