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

Wisa Technologies Inc (NQ: WISA )

1.710 +0.060 (+3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2021 52950 53250 49200 50100 26 -3150.00(-5.92%)
Jan 28, 2021 49800 55350 49200 53250 72 +4650.00(+9.57%)
Jan 27, 2021 52650 54300 48450 48600 39 -4350.00(-8.22%)
Jan 26, 2021 56850 56850 52800 52950 20 -2700.00(-4.85%)
Jan 25, 2021 55200 57300 53250 55650 23 +1800.00(+3.34%)
Jan 22, 2021 53700 54708 50250 53850 32 -900.00(-1.64%)
Jan 21, 2021 55950 57300 54000 54750 29 -1200.00(-2.14%)
Jan 20, 2021 57150 58200 54150 55950 27 -1800.00(-3.12%)
Jan 19, 2021 58650 58800 54000 57750 90 -4500.00(-7.23%)
Jan 15, 2021 64200 64275 59850 62250 37 -2850.00(-4.38%)
Jan 14, 2021 66750 68550 58950 65100 127 +1350.00(+2.12%)
Jan 13, 2021 68250 72900 63600 63750 109 -4500.00(-6.59%)
Jan 12, 2021 67500 68400 64500 68250 21 +1500.00(+2.25%)
Jan 11, 2021 60750 68550 60150 66750 59 +6150.00(+10.15%)
Jan 08, 2021 58800 61500 57450 60600 43 +6450.00(+11.91%)
Jan 07, 2021 54750 56100 53700 54150 29 +150.00(+0.28%)
Jan 06, 2021 55050 57750 54000 54000 25 -1050.00(-1.91%)
Jan 05, 2021 53250 56100 52800 55050 18 +2550.00(+4.86%)
Jan 04, 2021 54600 56250 51150 52500 18 -600.00(-1.13%)
Dec 31, 2020 53100 53100 53100 24 -2400.00(-4.32%)
Dec 30, 2020 56100 57000 53250 55500 24 -1950.00(-3.39%)
Dec 29, 2020 60000 63150 49950 57450 122 -150.00(-0.26%)
Dec 28, 2020 49350 60300 48000 57600 153 +10500.00(+22.29%)
Dec 24, 2020 45000 49950 44700 47100 55 +2700.00(+6.08%)
Dec 23, 2020 42900 45000 42450 44400 16 +1050.00(+2.42%)
Dec 22, 2020 45150 45450 42750 43350 10 -1350.00(-3.02%)
Dec 21, 2020 42000 44850 41850 44700 11 +2100.00(+4.93%)
Dec 18, 2020 45300 46200 42300 42600 22 -3150.00(-6.89%)
Dec 17, 2020 43500 46200 43200 45750 14 +2250.00(+5.17%)
Dec 16, 2020 44850 45450 42000 43500 21 -150.00(-0.34%)
Dec 15, 2020 47550 47700 42000 43650 33 -3450.00(-7.32%)
Dec 14, 2020 40950 48450 40350 47100 116 +7950.00(+20.31%)
Dec 11, 2020 39300 39750 38550 39150 5 -150.00(-0.38%)
Dec 10, 2020 39150 40950 38550 39300 17 -300.00(-0.76%)
Dec 09, 2020 41700 42450 39000 39600 15 -1650.00(-4.00%)
Dec 08, 2020 39900 41550 39750 41250 17 +900.00(+2.23%)
Dec 07, 2020 42750 42690 39660 40350 20 -450.00(-1.10%)
Dec 04, 2020 38700 41115 38700 40800 13 +2100.00(+5.43%)
Dec 03, 2020 38850 39750 38250 38700 10 -150.00(-0.39%)
Dec 02, 2020 38250 39450 37800 38850 12 -150.00(-0.38%)
Dec 01, 2020 40350 41100 38400 39000 16 -750.00(-1.89%)
Nov 30, 2020 41400 41700 36000 39750 47 -1200.00(-2.93%)
Nov 27, 2020 41550 41700 40350 40950 11 +0.00(+0.00%)
Nov 25, 2020 41400 42154 40650 40950 20 -900.00(-2.15%)
Nov 24, 2020 43500 44850 41100 41850 29 -1500.00(-3.46%)
Nov 23, 2020 43350 43650 41100 43350 45 +1650.00(+3.96%)
Nov 20, 2020 45750 46350 41400 41700 40 -2100.00(-4.79%)
Nov 19, 2020 42450 44550 41250 43800 38 +1500.00(+3.55%)
Nov 18, 2020 40350 43650 40200 42300 53 +1800.00(+4.44%)
Nov 17, 2020 36900 41850 36900 40500 58 +3150.00(+8.43%)
Nov 16, 2020 37200 40050 37200 37350 49 -300.00(-0.80%)
Nov 13, 2020 37650 38100 36300 37650 60 -300.00(-0.79%)
Nov 12, 2020 41550 43350 37050 37950 159 -4950.00(-11.54%)
Nov 11, 2020 44250 47250 41250 42900 448 -11550.00(-21.21%)
Nov 10, 2020 45150 58200 40800 54450 8,792 +22500.00(+70.42%)
Nov 09, 2020 31500 33150 29850 31950 13 +2550.00(+8.67%)
Nov 06, 2020 30000 31050 29250 29400 6 -150.00(-0.51%)
Nov 05, 2020 28950 30000 28500 29550 5 +750.00(+2.60%)
Nov 04, 2020 29400 30000 27450 28800 8 -1050.00(-3.52%)
Nov 03, 2020 29850 30300 29850 29850 2 -450.00(-1.49%)
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.