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

Wisa Technologies Inc (NQ: WISA )

4.610 -0.370 (-7.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2023 0.1388 0.1400 0.1323 0.1351 690,605 -0.00(-2.10%)
Nov 29, 2023 0.1251 0.1460 0.1251 0.1380 1,957,988 +0.01(+6.98%)
Nov 28, 2023 0.1320 0.1364 0.1211 0.1290 935,875 -0.00(-0.77%)
Nov 27, 2023 0.1260 0.1343 0.1205 0.1300 1,311,149 +0.00(+3.01%)
Nov 24, 2023 0.1227 0.1360 0.1064 0.1262 2,427,670 +0.00(+0.24%)
Nov 22, 2023 0.1300 0.1310 0.1236 0.1259 3,345,580 -0.01(-6.04%)
Nov 21, 2023 0.1361 0.1378 0.1300 0.1340 1,065,012 -0.00(-2.55%)
Nov 20, 2023 0.1300 0.1390 0.1295 0.1375 2,208,655 +0.00(+3.07%)
Nov 17, 2023 0.1342 0.1365 0.1290 0.1334 1,101,552 -0.00(-0.52%)
Nov 16, 2023 0.1390 0.1530 0.1273 0.1341 2,901,651 -0.00(-1.25%)
Nov 15, 2023 0.1540 0.1540 0.1330 0.1358 3,541,682 -0.02(-10.30%)
Nov 14, 2023 0.1484 0.1576 0.1406 0.1514 3,173,048 +0.00(+2.02%)
Nov 13, 2023 0.1560 0.1590 0.1383 0.1484 3,070,582 +0.00(+2.34%)
Nov 10, 2023 0.1600 0.1608 0.1446 0.1450 4,265,487 -0.03(-18.99%)
Nov 09, 2023 0.1491 0.2248 0.1364 0.1790 24,132,372 +0.04(+25.17%)
Nov 08, 2023 0.1470 0.1498 0.1310 0.1430 2,256,537 +0.00(+0.35%)
Nov 07, 2023 0.1500 0.1523 0.1410 0.1425 523,064 -0.00(-1.04%)
Nov 06, 2023 0.1575 0.1575 0.1350 0.1440 1,520,630 -0.01(-4.26%)
Nov 03, 2023 0.1481 0.1575 0.1459 0.1504 1,236,272 +0.01(+3.65%)
Nov 02, 2023 0.1490 0.1492 0.1400 0.1451 946,695 -0.00(-3.27%)
Nov 01, 2023 0.1552 0.1581 0.1350 0.1500 1,205,201 -0.00(-2.28%)
Oct 31, 2023 0.1598 0.1630 0.1520 0.1535 955,049 -0.00(-0.20%)
Oct 30, 2023 0.1590 0.1640 0.1513 0.1538 1,065,316 -0.01(-7.90%)
Oct 27, 2023 0.1757 0.1757 0.1543 0.1670 1,655,612 -0.01(-5.22%)
Oct 26, 2023 0.1662 0.1821 0.1630 0.1762 2,032,380 +0.01(+2.92%)
Oct 25, 2023 0.1779 0.1797 0.1645 0.1712 2,497,796 -0.01(-6.19%)
Oct 24, 2023 0.2106 0.2230 0.1756 0.1825 20,536,240 -0.00(-0.82%)
Oct 23, 2023 0.1800 0.1889 0.1670 0.1840 9,586,410 -0.00(-1.45%)
Oct 20, 2023 0.1990 0.2026 0.1850 0.1867 1,290,616 -0.02(-8.70%)
Oct 19, 2023 0.2152 0.2152 0.1912 0.2045 1,979,395 -0.01(-6.62%)
Oct 18, 2023 0.2300 0.2460 0.2115 0.2190 3,862,334 -0.01(-4.37%)
Oct 17, 2023 0.3180 0.3250 0.2222 0.2290 18,941,862 -0.02(-7.66%)
Oct 16, 2023 0.4250 0.4900 0.2405 0.2480 4,696,092 -0.17(-40.20%)
Oct 13, 2023 0.4250 0.4250 0.4100 0.4147 134,033 -0.01(-1.29%)
Oct 12, 2023 0.4100 0.4497 0.3851 0.4201 1,070,847 +0.02(+5.02%)
Oct 11, 2023 0.4300 0.4321 0.3900 0.4000 168,137 -0.03(-7.43%)
Oct 10, 2023 0.4375 0.4375 0.4310 0.4321 48,969 -0.00(-0.35%)
Oct 09, 2023 0.4326 0.4400 0.4120 0.4336 133,284 -0.04(-7.74%)
Oct 06, 2023 0.4898 0.4998 0.4700 0.4700 83,676 -0.01(-2.10%)
Oct 05, 2023 0.5000 0.5000 0.4701 0.4801 132,603 -0.01(-2.04%)
Oct 04, 2023 0.5300 0.5300 0.4701 0.4901 144,222 -0.04(-7.16%)
Oct 03, 2023 0.5421 0.5674 0.4930 0.5279 153,818 -0.01(-2.62%)
Oct 02, 2023 0.5698 0.5700 0.5415 0.5421 91,552 -0.05(-8.12%)
Sep 29, 2023 0.6011 0.6446 0.5900 0.5900 77,392 -0.02(-3.28%)
Sep 28, 2023 0.5995 0.6170 0.5820 0.6100 32,257 +0.03(+5.17%)
Sep 27, 2023 0.5790 0.6000 0.5703 0.5800 55,096 +0.01(+1.70%)
Sep 26, 2023 0.6150 0.6200 0.5703 0.5703 20,579 -0.02(-4.18%)
Sep 25, 2023 0.6000 0.6299 0.5952 0.5952 114,054 +0.00(+0.03%)
Sep 22, 2023 0.6500 0.6800 0.5922 0.5950 174,623 -0.05(-7.67%)
Sep 21, 2023 0.6601 0.6875 0.6400 0.6444 33,032 -0.03(-3.82%)
Sep 20, 2023 0.6654 0.6800 0.6454 0.6700 74,976 +0.00(+0.00%)
Sep 19, 2023 0.6900 0.6919 0.6520 0.6700 77,786 -0.02(-3.18%)
Sep 18, 2023 0.7100 0.7290 0.6550 0.6920 109,953 -0.03(-3.89%)
Sep 15, 2023 0.7200 0.7473 0.6800 0.7200 273,000 -0.01(-1.34%)
Sep 14, 2023 0.6700 0.7800 0.6550 0.7298 945,545 +0.07(+11.42%)
Sep 13, 2023 0.6800 0.6800 0.6477 0.6550 93,376 -0.00(-0.46%)
Sep 12, 2023 0.6447 0.6660 0.6328 0.6580 108,860 -0.01(-0.90%)
Sep 11, 2023 0.6800 0.7090 0.6400 0.6640 196,375 -0.04(-5.14%)
Sep 08, 2023 0.7000 0.7353 0.6828 0.7000 68,708 +0.00(+0.00%)
Sep 07, 2023 0.7500 0.7500 0.6900 0.7000 88,169 -0.04(-5.41%)
Sep 06, 2023 0.7630 0.7958 0.7257 0.7400 98,504 -0.04(-5.32%)
Sep 05, 2023 0.8200 0.8300 0.7806 0.7816 134,447 -0.03(-3.63%)
Sep 01, 2023 0.7800 0.8300 0.7721 0.8110 135,072 +0.03(+3.97%)
Aug 31, 2023 0.8300 0.8600 0.7700 0.7800 255,470 -0.05(-6.04%)
Aug 30, 2023 0.8327 0.8540 0.8282 0.8301 80,643 -0.02(-2.91%)
Aug 29, 2023 0.8700 0.8700 0.8450 0.8550 120,173 +0.01(+1.18%)
Aug 28, 2023 0.9300 0.9650 0.8200 0.8450 242,937 -0.09(-9.14%)
Aug 25, 2023 0.9600 0.9917 0.9200 0.9300 145,823 -0.04(-3.83%)
Aug 24, 2023 0.9888 1.020 0.9500 0.9670 60,705 +0.00(+0.29%)
Aug 23, 2023 1.020 1.020 0.9500 0.9642 147,803 -0.07(-6.39%)
Aug 22, 2023 1.020 1.050 0.9900 1.030 96,988 +0.02(+1.98%)
Aug 21, 2023 1.040 1.050 1.010 1.010 71,376 +0.00(+0.00%)
Aug 18, 2023 1.020 1.050 1.010 1.010 91,790 -0.05(-4.72%)
Aug 17, 2023 0.9800 1.080 0.9600 1.060 314,518 +0.04(+3.92%)
Aug 16, 2023 1.110 1.121 1.000 1.020 252,275 -0.10(-8.93%)
Aug 15, 2023 1.150 1.190 1.080 1.120 325,063 -0.08(-6.67%)
Aug 14, 2023 1.190 1.230 1.150 1.200 179,378 +0.02(+1.69%)
Aug 11, 2023 1.170 1.210 1.120 1.180 296,022 -0.01(-0.84%)
Aug 10, 2023 1.190 1.200 1.160 1.190 78,151 +0.02(+1.71%)
Aug 09, 2023 1.220 1.220 1.170 1.170 113,071 -0.06(-4.88%)
Aug 08, 2023 1.220 1.245 1.200 1.230 166,110 +0.00(+0.00%)
Aug 07, 2023 1.230 1.250 1.200 1.230 144,665 +0.00(+0.00%)
Aug 04, 2023 1.240 1.280 1.220 1.230 175,711 -0.02(-1.60%)
Aug 03, 2023 1.280 1.300 1.240 1.250 170,039 +0.00(+0.00%)
Aug 02, 2023 1.250 1.280 1.220 1.250 393,159 -0.09(-6.72%)
Aug 01, 2023 1.300 1.370 1.290 1.340 235,543 +0.00(+0.00%)
Jul 31, 2023 1.350 1.410 1.329 1.340 261,401 -0.06(-4.29%)
Jul 28, 2023 1.410 1.420 1.310 1.400 385,930 +0.01(+0.72%)
Jul 27, 2023 1.550 1.570 1.350 1.390 1,175,555 -0.04(-2.80%)
Jul 26, 2023 1.360 1.520 1.360 1.430 1,501,318 +0.09(+6.72%)
Jul 25, 2023 1.290 1.380 1.270 1.340 471,961 +0.09(+7.20%)
Jul 24, 2023 1.240 1.280 1.235 1.250 60,086 +0.00(+0.00%)
Jul 21, 2023 1.270 1.280 1.240 1.250 102,821 -0.02(-1.57%)
Jul 20, 2023 1.360 1.360 1.270 1.270 382,813 -0.09(-6.62%)
Jul 19, 2023 1.270 1.440 1.270 1.360 649,689 +0.07(+5.43%)
Jul 18, 2023 1.240 1.290 1.230 1.290 227,794 +0.05(+4.03%)
Jul 17, 2023 1.200 1.240 1.200 1.240 130,859 +0.03(+2.48%)
Jul 14, 2023 1.220 1.230 1.180 1.210 115,773 +0.00(+0.00%)
Jul 13, 2023 1.210 1.244 1.205 1.210 124,107 +0.01(+0.83%)
Jul 12, 2023 1.240 1.240 1.195 1.200 128,361 -0.02(-1.64%)
Jul 11, 2023 1.210 1.230 1.210 1.220 64,534 +0.01(+0.83%)
Jul 10, 2023 1.220 1.229 1.190 1.210 96,289 +0.00(+0.00%)
Jul 07, 2023 1.200 1.220 1.170 1.210 207,974 -0.02(-1.63%)
Jul 06, 2023 1.260 1.290 1.210 1.230 197,564 -0.03(-2.38%)
Jul 05, 2023 1.300 1.305 1.250 1.260 118,573 -0.03(-2.33%)
Jul 03, 2023 1.270 1.320 1.250 1.290 255,176 +0.02(+1.57%)
Jun 30, 2023 1.250 1.300 1.220 1.270 349,546 +0.04(+3.25%)
Jun 29, 2023 1.230 1.259 1.180 1.230 154,623 +0.03(+2.50%)
Jun 28, 2023 1.200 1.210 1.170 1.200 206,471 +0.00(+0.00%)
Jun 27, 2023 1.260 1.280 1.170 1.200 359,797 -0.09(-6.98%)
Jun 26, 2023 1.270 1.320 1.260 1.290 405,591 +0.03(+2.38%)
Jun 23, 2023 1.330 1.350 1.250 1.260 702,047 -0.09(-6.67%)
Jun 22, 2023 1.440 1.440 1.320 1.350 674,580 -0.05(-3.57%)
Jun 21, 2023 1.480 1.480 1.370 1.400 439,482 -0.06(-4.11%)
Jun 20, 2023 1.480 1.540 1.450 1.460 337,682 -0.02(-1.35%)
Jun 16, 2023 1.600 1.620 1.450 1.480 1,098,350 -0.15(-9.20%)
Jun 15, 2023 1.610 1.740 1.600 1.630 1,788,853 +0.44(+36.97%)
May 08, 2023 1.220 1.220 1.150 1.190 83,053 -0.02(-1.65%)
May 05, 2023 1.110 1.210 1.080 1.210 186,869 +0.07(+6.14%)
May 04, 2023 1.040 1.160 1.040 1.140 183,186 +0.03(+2.70%)
May 03, 2023 1.070 1.120 1.000 1.110 251,256 +0.03(+2.78%)
May 02, 2023 1.150 1.160 1.030 1.080 191,508 -0.04(-3.57%)
May 01, 2023 1.140 1.170 1.050 1.120 141,736 -0.05(-4.27%)
Apr 28, 2023 1.060 1.210 1.030 1.170 598,700 +0.14(+13.59%)
Apr 27, 2023 0.9700 1.060 0.9500 1.030 192,112 +0.03(+3.00%)
Apr 26, 2023 1.170 1.189 0.9800 1.000 295,734 -0.17(-14.53%)
Apr 25, 2023 1.220 1.260 1.140 1.170 147,626 -0.10(-7.87%)
Apr 24, 2023 1.320 1.330 1.200 1.270 112,867 -0.05(-3.79%)
Apr 21, 2023 1.330 1.367 1.300 1.320 128,385 -0.07(-5.04%)
Apr 20, 2023 1.360 1.440 1.350 1.390 159,462 -0.01(-0.71%)
Apr 19, 2023 1.360 1.410 1.280 1.400 209,073 -0.04(-2.78%)
Apr 18, 2023 1.530 1.530 1.291 1.440 835,296 -0.12(-7.69%)
Apr 17, 2023 1.220 1.640 1.210 1.560 2,393,198 +0.34(+27.87%)
Apr 14, 2023 1.290 1.290 1.200 1.220 343,870 -0.04(-3.56%)
Apr 13, 2023 1.340 1.366 1.250 1.265 357,238 -0.06(-4.17%)
Apr 12, 2023 1.390 1.390 1.300 1.320 141,366 -0.01(-0.75%)
Apr 11, 2023 1.320 1.380 1.320 1.330 171,779 +0.00(+0.00%)
Apr 10, 2023 1.390 1.420 1.265 1.330 352,793 -0.08(-5.67%)
Apr 06, 2023 1.430 1.450 1.400 1.410 194,825 -0.02(-1.40%)
Apr 05, 2023 1.600 1.600 1.380 1.430 349,229 -0.18(-11.18%)
Apr 04, 2023 1.640 1.740 1.580 1.610 429,006 -0.03(-1.83%)
Apr 03, 2023 1.580 1.740 1.540 1.640 855,511 +0.06(+3.80%)
Mar 31, 2023 1.560 1.840 1.520 1.580 1,187,926 +0.02(+1.28%)
Mar 30, 2023 1.600 1.680 1.500 1.560 797,646 -0.10(-6.02%)
Mar 29, 2023 2.030 2.080 1.510 1.660 2,298,394 -0.30(-15.31%)
Mar 28, 2023 2.650 2.770 1.900 1.960 4,961,192 -1.64(-45.56%)
Mar 27, 2023 1.930 4.360 1.900 3.600 47,894,192 +1.70(+89.47%)
Mar 24, 2023 1.900 2.050 1.890 1.900 89,002 +0.02(+1.06%)
Mar 23, 2023 1.930 2.150 1.880 1.880 184,775 -0.06(-3.09%)
Mar 22, 2023 2.100 2.205 1.910 1.940 139,321 -0.15(-7.18%)
Mar 21, 2023 2.180 2.340 2.060 2.090 256,926 -0.05(-2.34%)
Mar 20, 2023 2.370 2.400 2.085 2.140 191,602 -0.18(-7.76%)
Mar 17, 2023 2.800 2.800 2.320 2.320 252,018 -0.57(-19.72%)
Mar 16, 2023 3.420 3.600 2.810 2.890 318,585 -0.84(-22.52%)
Mar 15, 2023 3.840 3.970 3.690 3.730 70,193 -0.25(-6.28%)
Mar 14, 2023 3.830 4.110 3.830 3.980 36,432 +0.14(+3.65%)
Mar 13, 2023 4.100 4.120 3.700 3.840 67,386 -0.28(-6.80%)
Mar 10, 2023 4.380 4.440 4.050 4.120 98,759 -0.35(-7.83%)
Mar 09, 2023 4.800 4.830 4.400 4.470 55,002 -0.33(-6.88%)
Mar 08, 2023 5.050 5.187 4.740 4.800 97,938 -0.24(-4.76%)
Mar 07, 2023 4.690 5.060 4.675 5.040 55,828 +0.28(+5.88%)
Mar 06, 2023 5.040 5.040 4.620 4.760 64,596 -0.34(-6.67%)
Mar 03, 2023 5.200 5.200 4.800 5.100 140,470 -0.05(-0.97%)
Mar 02, 2023 4.330 5.190 4.180 5.150 223,698 +0.81(+18.66%)
Mar 01, 2023 4.610 4.610 4.250 4.340 73,821 -0.14(-3.13%)
Feb 28, 2023 4.300 4.600 4.200 4.480 76,821 +0.13(+2.99%)
Feb 27, 2023 4.290 4.700 4.240 4.350 117,876 +0.02(+0.46%)
Feb 24, 2023 4.480 4.540 4.240 4.330 86,963 -0.16(-3.56%)
Feb 23, 2023 4.480 4.550 4.330 4.490 84,563 +0.00(+0.00%)
Feb 22, 2023 4.910 4.938 4.400 4.490 225,621 -0.45(-9.11%)
Feb 21, 2023 5.110 5.182 4.930 4.940 153,787 -0.22(-4.26%)
Feb 17, 2023 5.430 5.500 4.960 5.160 299,177 -0.42(-7.53%)
Feb 16, 2023 4.910 5.970 4.910 5.580 550,563 +0.47(+9.20%)
Feb 15, 2023 5.100 5.250 4.900 5.110 293,248 -0.13(-2.48%)
Feb 14, 2023 5.480 5.480 4.980 5.240 366,725 -0.34(-6.09%)
Feb 13, 2023 6.180 6.210 5.540 5.580 297,219 -0.60(-9.71%)
Feb 10, 2023 6.200 6.570 5.990 6.180 367,168 -0.18(-2.83%)
Feb 09, 2023 7.190 7.284 6.200 6.360 466,082 -0.90(-12.40%)
Feb 08, 2023 7.050 7.734 7.050 7.260 387,724 +0.16(+2.25%)
Feb 07, 2023 8.010 8.135 7.050 7.100 532,583 -0.95(-11.80%)
Feb 06, 2023 8.670 8.780 8.050 8.050 352,291 -0.85(-9.55%)
Feb 03, 2023 9.060 9.750 8.750 8.900 657,280 -0.19(-2.09%)
Feb 02, 2023 9.360 9.500 8.880 9.090 489,665 -0.38(-4.01%)
Feb 01, 2023 9.810 10.01 9.130 9.470 886,418 -1.02(-9.72%)
Jan 31, 2023 12.05 12.50 10.41 10.49 1,441,922 -2.66(-20.23%)
Jan 30, 2023 10.42 14.70 9.430 13.15 4,517,992 +3.95(+42.93%)
Jan 27, 2023 11.20 11.40 8.622 9.200 897,651 -1.90(-17.12%)
Jan 26, 2023 14.17 15.78 10.36 11.10 1,018,426 -2.67(-19.39%)
Jan 25, 2023 15.85 16.23 13.38 13.77 494,810 -2.73(-16.55%)
Jan 24, 2023 16.30 22.90 16.01 16.50 2,089,266 +0.50(+3.12%)
Jan 23, 2023 14.29 17.50 12.70 16.00 1,260,802 +1.93(+13.72%)
Jan 20, 2023 16.99 19.05 12.50 14.07 3,156,800 +1.74(+14.11%)
Jan 19, 2023 9.440 12.49 9.020 12.33 850,197 +2.78(+29.11%)
Jan 18, 2023 9.940 10.20 9.290 9.550 217,684 +0.30(+3.24%)
Jan 17, 2023 9.360 9.630 8.870 9.250 179,157 +0.06(+0.65%)
Jan 13, 2023 9.660 9.660 8.450 9.190 153,879 +0.02(+0.22%)
Jan 12, 2023 9.520 9.540 8.900 9.170 235,919 -0.45(-4.68%)
Jan 11, 2023 10.11 10.47 9.400 9.620 222,419 -0.31(-3.12%)
Jan 10, 2023 9.480 10.27 8.870 9.930 404,216 +0.84(+9.24%)
Jan 09, 2023 8.840 9.240 8.710 9.090 174,227 +0.25(+2.83%)
Jan 06, 2023 8.990 9.500 8.670 8.840 247,867 -0.20(-2.21%)
Jan 05, 2023 9.500 9.500 8.900 9.040 226,098 -0.57(-5.93%)
Jan 04, 2023 9.890 10.20 9.220 9.610 457,092 -0.29(-2.93%)
Jan 03, 2023 10.00 10.49 8.680 9.900 634,262 -0.88(-8.16%)
Dec 30, 2022 10.29 11.10 10.10 10.78 77,462 +0.16(+1.51%)
Dec 29, 2022 10.22 11.00 9.800 10.62 112,292 +0.26(+2.51%)
Dec 28, 2022 11.30 11.49 10.00 10.36 181,777 -0.22(-2.08%)
Dec 27, 2022 10.21 10.79 9.550 10.58 310,330 +1.10(+11.60%)
Dec 23, 2022 9.700 9.700 9.080 9.480 56,956 -0.27(-2.77%)
Dec 22, 2022 9.990 10.00 9.110 9.750 64,936 +0.71(+7.85%)
Dec 21, 2022 9.030 9.460 8.920 9.040 82,415 +0.02(+0.22%)
Dec 20, 2022 9.260 9.820 9.000 9.020 75,586 -0.24(-2.59%)
Dec 19, 2022 10.30 11.00 8.630 9.260 236,803 -1.24(-11.81%)
Dec 16, 2022 10.70 10.99 10.20 10.50 132,741 -0.80(-7.08%)
Dec 15, 2022 11.20 11.70 10.70 11.30 113,059 -0.11(-0.96%)
Dec 14, 2022 12.01 12.70 11.00 11.41 268,801 -0.44(-3.71%)
Dec 13, 2022 11.31 12.30 10.90 11.85 188,957 +0.46(+4.04%)
Dec 12, 2022 11.00 12.00 10.70 11.39 168,591 +0.39(+3.55%)
Dec 09, 2022 11.30 11.49 10.60 11.00 149,562 +0.16(+1.48%)
Dec 08, 2022 11.07 11.20 10.60 10.84 145,355 -0.26(-2.34%)
Dec 07, 2022 11.23 11.59 10.80 11.10 165,534 -0.90(-7.50%)
Dec 06, 2022 13.10 13.30 11.40 12.00 459,343 -0.02(-0.17%)
Dec 05, 2022 11.17 12.79 10.69 12.02 382,389 +0.93(+8.39%)
Dec 02, 2022 12.00 12.25 10.58 11.09 306,206 -1.62(-12.75%)
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.