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 (%)
Sep 30, 2019 270000 285000 261000 270000 0 -15000.00(-5.26%)
Sep 27, 2019 300000 300000 273000 285000 0 -15000.00(-5.00%)
Sep 26, 2019 273000 300000 273000 300000 0 +30000.00(+11.11%)
Sep 25, 2019 262530 282300 255000 270000 0 +7470.00(+2.85%)
Sep 24, 2019 269820 275400 255000 262530 0 -6870.00(-2.55%)
Sep 23, 2019 282300 282300 261000 269400 0 -12900.00(-4.57%)
Sep 20, 2019 273030 285000 255000 282300 0 +7800.00(+2.84%)
Sep 19, 2019 276000 283500 273030 274500 0 -1500.00(-0.54%)
Sep 18, 2019 252000 279000 209970 276000 0 +24000.00(+9.52%)
Sep 17, 2019 244500 256710 231330 252000 0 -9030.00(-3.46%)
Sep 16, 2019 285000 285000 249030 261030 0 -20970.00(-7.44%)
Sep 13, 2019 270000 292500 270000 282000 0 -3000.00(-1.05%)
Sep 12, 2019 279000 285000 273000 285000 0 +0.00(+0.00%)
Sep 11, 2019 273000 285000 258000 285000 0 +11940.00(+4.37%)
Sep 10, 2019 285000 294000 258000 273060 0 -15090.00(-5.24%)
Sep 09, 2019 300000 306000 285000 288150 0 -22200.00(-7.15%)
Sep 06, 2019 300000 310530 289530 310350 0 +17310.00(+5.91%)
Sep 05, 2019 300000 315000 285000 293040 0 -9960.00(-3.29%)
Sep 04, 2019 288000 321000 285000 303000 0 +3000.00(+1.00%)
Sep 03, 2019 294000 324000 294000 300000 0 -6000.00(-1.96%)
Aug 30, 2019 294000 315000 294000 306000 0 +0.00(+0.00%)
Aug 29, 2019 291000 312000 291000 306000 0 +6000.00(+2.00%)
Aug 28, 2019 303000 336000 285000 300000 0 +6000.00(+2.04%)
Aug 27, 2019 300000 309000 291000 294000 0 -15000.00(-4.85%)
Aug 26, 2019 342000 342000 303360 309000 0 -33000.00(-9.65%)
Aug 23, 2019 330000 360000 330000 342000 0 +15000.00(+4.59%)
Aug 22, 2019 393000 399000 327000 327000 0 -60000.00(-15.50%)
Aug 21, 2019 354000 399000 345000 387000 0 +33000.00(+9.32%)
Aug 20, 2019 345000 354000 336000 354000 0 +9000.00(+2.61%)
Aug 19, 2019 315000 360000 315000 345000 0 +18000.00(+5.50%)
Aug 16, 2019 318000 333000 304530 327000 0 -9000.00(-2.68%)
Aug 15, 2019 315000 360000 294030 336000 0 +31500.00(+10.34%)
Aug 14, 2019 293820 315000 285000 304500 0 +19470.00(+6.83%)
Aug 13, 2019 310920 330000 285000 285030 0 -44970.00(-13.63%)
Aug 12, 2019 324000 360000 285000 330000 0 +10500.00(+3.29%)
Aug 09, 2019 327000 390000 300000 319500 0 +22500.00(+7.58%)
Aug 08, 2019 285000 333000 276000 297000 0 +6000.00(+2.06%)
Aug 07, 2019 276000 330000 255000 291000 0 +15000.00(+5.43%)
Aug 06, 2019 252000 297000 252000 276000 0 +26490.00(+10.62%)
Aug 05, 2019 258000 258000 228000 249510 0 -2490.00(-0.99%)
Aug 02, 2019 243000 270000 243000 252000 0 +3000.00(+1.20%)
Aug 01, 2019 279000 279000 240000 249000 0 -21180.00(-7.84%)
Jul 31, 2019 277410 284250 270000 270180 0 -16320.00(-5.70%)
Jul 30, 2019 300000 302970 279000 286500 0 -4500.00(-1.55%)
Jul 29, 2019 306000 306000 270000 291000 0 -24000.00(-7.62%)
Jul 26, 2019 312000 315000 285000 315000 0 +3000.00(+0.96%)
Jul 25, 2019 327000 330000 312000 312000 0 -15000.00(-4.59%)
Jul 24, 2019 333000 336000 315000 327000 0 -6000.00(-1.80%)
Jul 23, 2019 333000 336000 333000 333000 0 +0.00(+0.00%)
Jul 22, 2019 344910 346680 333000 333000 0 -3000.00(-0.89%)
Jul 19, 2019 342000 348000 336000 336000 0 -6000.00(-1.75%)
Jul 18, 2019 336000 345000 336000 342000 0 +0.00(+0.00%)
Jul 17, 2019 321000 342000 321000 342000 0 +12000.00(+3.64%)
Jul 16, 2019 327000 340320 324000 330000 0 -11700.00(-3.42%)
Jul 15, 2019 354000 354000 303000 341700 0 -300.00(-0.09%)
Jul 12, 2019 354030 359520 339000 342000 0 -12000.00(-3.39%)
Jul 11, 2019 390000 390000 351000 354000 0 -33000.00(-8.53%)
Jul 10, 2019 369000 387000 354300 387000 0 +39000.00(+11.21%)
Jul 09, 2019 369000 386100 345000 348000 0 -24000.00(-6.45%)
Jul 08, 2019 384000 388860 372000 372000 0 -6000.00(-1.59%)
Jul 05, 2019 369000 389700 369000 378000 0 +9000.00(+2.44%)
Jul 03, 2019 366000 390000 340170 369000 0 +27000.00(+7.89%)
Jul 02, 2019 357000 375000 339000 342000 0 -6000.00(-1.72%)
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.