Skip to main content

Wisa Technologies Inc (NQ: WISA )

2.240 -0.070 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 19500 19500 18600 18750 4 -450.00(-2.34%)
Mar 30, 2022 20250 20250 18450 19200 12 -1200.00(-5.88%)
Mar 29, 2022 22350 22350 20268 20400 20 -750.00(-3.55%)
Mar 28, 2022 20250 21750 20250 21150 24 +900.00(+4.44%)
Mar 25, 2022 19050 20700 18386 20250 32 +1200.00(+6.30%)
Mar 24, 2022 18600 19650 18150 19050 10 +439.50(+2.36%)
Mar 23, 2022 17700 18900 17564 18610 10 +760.50(+4.26%)
Mar 22, 2022 17550 18150 17550 17850 6 +150.00(+0.85%)
Mar 21, 2022 17250 18300 17250 17700 8 +0.00(+0.00%)
Mar 18, 2022 17700 18300 17552 17700 3 +0.00(+0.00%)
Mar 17, 2022 17250 17850 17250 17700 4 +150.00(+0.85%)
Mar 16, 2022 18450 18450 16500 17550 29 +150.00(+0.86%)
Mar 15, 2022 16650 18000 16500 17400 11 +750.00(+4.50%)
Mar 14, 2022 16950 17550 16500 16650 4 -150.00(-0.89%)
Mar 11, 2022 20400 20400 16500 16800 24 -2400.00(-12.50%)
Mar 10, 2022 18750 19362 18002 19200 10 +900.00(+4.92%)
Mar 09, 2022 18150 19148 17250 18300 6 +166.50(+0.92%)
Mar 08, 2022 16500 18750 16090 18134 8 +1333.50(+7.94%)
Mar 07, 2022 17550 17872 16200 16800 9 -1275.00(-7.05%)
Mar 04, 2022 18450 18548 17858 18075 3 -825.00(-4.37%)
Mar 03, 2022 19800 19952 18765 18900 3 -1050.00(-5.26%)
Mar 02, 2022 19200 20400 18150 19950 14 +1650.00(+9.02%)
Mar 01, 2022 18300 18600 18150 18300 1 +0.00(+0.00%)
Feb 28, 2022 18150 19350 18000 18300 4 -150.00(-0.81%)
Feb 25, 2022 19200 19050 17850 18450 5 -750.00(-3.91%)
Feb 24, 2022 17250 19350 16500 19200 14 +1947.00(+11.28%)
Feb 23, 2022 17250 18298 17100 17253 3 -297.00(-1.69%)
Feb 22, 2022 17700 18300 16950 17550 4 -300.00(-1.68%)
Feb 18, 2022 17850 0 -1500.00(-7.75%)
Feb 17, 2022 19050 19500 18902 19350 3 +375.00(+1.98%)
Feb 16, 2022 19050 19785 18750 18975 3 -375.00(-1.94%)
Feb 15, 2022 18900 19780 18750 19350 4 +1050.00(+5.74%)
Feb 14, 2022 18300 18600 17700 18300 2 +600.00(+3.39%)
Feb 11, 2022 19500 19950 16950 17700 7 -1500.00(-7.81%)
Feb 10, 2022 19200 20100 18900 19200 2 -450.00(-2.29%)
Feb 09, 2022 19800 21450 19200 19650 6 +150.00(+0.77%)
Feb 08, 2022 18450 19500 18450 19500 5 +1200.00(+6.56%)
Feb 07, 2022 19650 19720 18000 18300 2 -1200.00(-6.15%)
Feb 04, 2022 17700 19500 17250 19500 7 +1650.00(+9.24%)
Feb 03, 2022 18150 17850 4 -150.00(-0.83%)
Feb 02, 2022 19500 19500 17850 18000 4 -900.00(-4.76%)
Feb 01, 2022 18000 20108 17757 18900 8 +1200.00(+6.78%)
Jan 31, 2022 16800 17700 4 +808.50(+4.79%)
Jan 28, 2022 16800 16950 15750 16892 2 +91.50(+0.54%)
Jan 27, 2022 17550 18000 16800 16800 1 -1350.00(-7.44%)
Jan 26, 2022 18150 19234 16500 18150 9 +300.00(+1.68%)
Jan 25, 2022 16050 18088 16040 17850 15 +1800.00(+11.21%)
Jan 24, 2022 16500 16800 15000 16050 21 -1200.00(-6.96%)
Jan 21, 2022 17400 18300 17007 17250 11 -600.00(-3.36%)
Jan 20, 2022 18750 19350 17850 17850 10 -300.00(-1.65%)
Jan 19, 2022 18600 19050 17850 18150 10 -1050.00(-5.47%)
Jan 18, 2022 19650 20250 17400 19200 89 -900.00(-4.48%)
Jan 14, 2022 20100 0 +450.00(+2.29%)
Jan 13, 2022 21450 21450 19500 19650 4 -1050.00(-5.07%)
Jan 12, 2022 21000 21075 19984 20700 5 +600.00(+2.99%)
Jan 11, 2022 18900 20550 18750 20100 12 +1350.00(+7.20%)
Jan 10, 2022 19650 20175 18171 18750 7 -450.00(-2.34%)
Jan 07, 2022 20400 20550 19050 19200 6 -1050.00(-5.19%)
Jan 06, 2022 20250 21300 19200 20250 6 +450.00(+2.27%)
Jan 05, 2022 21450 21450 19800 19800 3 -1350.00(-6.38%)
Jan 04, 2022 21900 22017 21150 21150 3 -1050.00(-4.73%)
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.