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

Wisa Technologies Inc (NQ: WISA )

5.370 +0.280 (+5.50%)
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 30, 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 (%)
Apr 29, 2024 5.450 5.628 4.810 5.090 1,617,575 -0.21(-3.96%)
Apr 26, 2024 6.250 6.900 5.080 5.300 4,621,784 -0.87(-14.10%)
Apr 25, 2024 5.930 7.350 5.900 6.170 11,009,327 +0.12(+1.98%)
Apr 24, 2024 5.260 6.800 5.230 6.050 8,139,581 +0.66(+12.24%)
Apr 23, 2024 4.310 6.080 3.890 5.390 8,884,869 +1.07(+24.77%)
Apr 22, 2024 6.010 6.018 4.320 4.320 4,153,886 -1.74(-28.71%)
Apr 19, 2024 5.990 8.640 5.609 6.060 35,633,356 +0.17(+2.89%)
Apr 18, 2024 6.000 7.540 5.750 5.890 16,079,580 -3.36(-36.32%)
Apr 17, 2024 10.91 10.95 6.706 9.250 68,187,504 +3.15(+51.64%)
Apr 16, 2024 2.680 8.600 2.430 6.100 199,547,184 +4.35(+248.57%)
Apr 15, 2024 1.950 2.091 1.660 1.750 779,897 +1.73(+11413.16%)
Apr 12, 2024 0.0180 0.0180 0.0147 0.0152 73,689,080 -0.00(-15.56%)
Apr 11, 2024 0.0203 0.0210 0.0178 0.0180 72,388,600 -0.00(-14.29%)
Apr 10, 2024 0.0221 0.0225 0.0210 0.0210 41,512,704 -0.00(-3.23%)
Apr 09, 2024 0.0212 0.0226 0.0200 0.0217 61,755,528 -0.00(-6.06%)
Apr 08, 2024 0.0219 0.0256 0.0211 0.0231 79,402,224 +0.00(+5.00%)
Apr 05, 2024 0.0229 0.0229 0.0215 0.0220 57,753,168 -0.00(-6.38%)
Apr 04, 2024 0.0276 0.0276 0.0230 0.0235 168,649,248 -0.00(-3.29%)
Apr 03, 2024 0.0204 0.0247 0.0204 0.0243 120,181,088 +0.00(+10.96%)
Apr 02, 2024 0.0211 0.0225 0.0211 0.0219 28,296,360 -0.00(-3.10%)
Apr 01, 2024 0.0220 0.0230 0.0213 0.0226 36,122,940 +0.00(+7.62%)
Mar 28, 2024 0.0224 0.0224 0.0206 0.0210 35,451,116 -0.00(-0.94%)
Mar 27, 2024 0.0240 0.0240 0.0204 0.0212 43,725,920 -0.00(-5.78%)
Mar 26, 2024 0.0252 0.0252 0.0205 0.0225 74,269,040 -0.01(-20.21%)
Mar 25, 2024 0.0288 0.0297 0.0277 0.0282 26,240,248 +0.00(+1.44%)
Mar 22, 2024 0.0285 0.0292 0.0260 0.0278 27,155,604 -0.00(-3.47%)
Mar 21, 2024 0.0300 0.0310 0.0284 0.0288 18,137,160 +0.00(+1.41%)
Mar 20, 2024 0.0290 0.0290 0.0272 0.0284 12,898,870 +0.00(+1.43%)
Mar 19, 2024 0.0282 0.0286 0.0252 0.0280 27,601,062 -0.00(-1.06%)
Mar 18, 2024 0.0282 0.0299 0.0271 0.0283 19,808,272 +0.00(+2.91%)
Mar 15, 2024 0.0271 0.0300 0.0271 0.0275 32,685,432 -0.00(-7.72%)
Mar 14, 2024 0.0311 0.0311 0.0286 0.0298 35,259,708 -0.00(-6.88%)
Mar 13, 2024 0.0292 0.0320 0.0271 0.0320 64,512,896 +0.00(+9.97%)
Mar 12, 2024 0.0304 0.0306 0.0281 0.0291 44,557,488 -0.00(-7.32%)
Mar 11, 2024 0.0313 0.0345 0.0300 0.0314 39,652,880 +0.00(+2.95%)
Mar 08, 2024 0.0323 0.0332 0.0300 0.0305 45,919,048 -0.00(-8.96%)
Mar 07, 2024 0.0375 0.0380 0.0329 0.0335 70,160,824 -0.01(-14.54%)
Mar 06, 2024 0.0566 0.0568 0.0380 0.0392 177,282,080 -0.01(-13.27%)
Mar 05, 2024 0.0415 0.0475 0.0401 0.0452 66,667,784 +0.00(+11.33%)
Mar 04, 2024 0.0404 0.0454 0.0391 0.0406 35,093,848 +0.00(+1.25%)
Mar 01, 2024 0.0378 0.0416 0.0365 0.0401 17,464,460 +0.00(+6.08%)
Feb 29, 2024 0.0401 0.0404 0.0374 0.0378 7,105,468 -0.00(-6.20%)
Feb 28, 2024 0.0405 0.0409 0.0400 0.0403 5,808,774 -0.00(-1.23%)
Feb 27, 2024 0.0400 0.0410 0.0391 0.0408 7,822,281 +0.00(+2.26%)
Feb 26, 2024 0.0414 0.0414 0.0383 0.0399 7,065,485 -0.00(-1.97%)
Feb 23, 2024 0.0408 0.0425 0.0394 0.0407 12,252,772 -0.00(-3.78%)
Feb 22, 2024 0.0432 0.0432 0.0400 0.0423 19,026,826 +0.00(+0.00%)
Feb 21, 2024 0.0470 0.0474 0.0420 0.0423 18,201,856 -0.01(-11.69%)
Feb 20, 2024 0.0492 0.0520 0.0470 0.0479 16,235,538 -0.00(-1.03%)
Feb 16, 2024 0.0580 0.0580 0.0480 0.0484 39,963,912 -0.00(-7.28%)
Feb 15, 2024 0.0510 0.0550 0.0492 0.0522 21,369,624 +0.00(+5.45%)
Feb 14, 2024 0.0507 0.0527 0.0471 0.0495 12,670,322 -0.00(-2.56%)
Feb 13, 2024 0.0480 0.0517 0.0454 0.0508 15,803,896 +0.00(+1.40%)
Feb 12, 2024 0.0469 0.0536 0.0444 0.0501 33,469,192 -0.03(-36.90%)
Feb 09, 2024 0.0800 0.0848 0.0772 0.0794 3,880,820 -0.00(-1.12%)
Feb 08, 2024 0.0800 0.0828 0.0789 0.0803 1,684,425 +0.00(+0.00%)
Feb 07, 2024 0.0898 0.0898 0.0801 0.0803 1,785,225 -0.01(-9.78%)
Feb 06, 2024 0.0858 0.0898 0.0850 0.0890 1,205,163 +0.00(+1.25%)
Feb 05, 2024 0.0854 0.0898 0.0845 0.0879 738,311 +0.00(+2.45%)
Feb 02, 2024 0.0892 0.0896 0.0822 0.0858 2,094,234 -0.00(-4.24%)
Feb 01, 2024 0.0955 0.0971 0.0895 0.0896 2,624,745 -0.01(-7.44%)
Jan 31, 2024 0.1005 0.1007 0.0945 0.0968 1,211,944 -0.00(-4.16%)
Jan 30, 2024 0.1000 0.1015 0.0980 0.1010 736,301 -0.00(-0.39%)
Jan 29, 2024 0.0974 0.1040 0.0936 0.1014 1,870,565 +0.00(+2.42%)
Jan 26, 2024 0.0955 0.1066 0.0946 0.0990 2,500,119 +0.00(+3.13%)
Jan 25, 2024 0.0935 0.0993 0.0931 0.0960 1,231,536 +0.00(+2.56%)
Jan 24, 2024 0.0890 0.0965 0.0890 0.0936 1,716,685 -0.00(-0.32%)
Jan 23, 2024 0.0978 0.0978 0.0925 0.0939 1,474,589 -0.00(-4.38%)
Jan 22, 2024 0.1013 0.1013 0.0900 0.0982 2,455,836 -0.01(-7.88%)
Jan 19, 2024 0.1078 0.1110 0.1035 0.1066 3,349,383 -0.00(-3.18%)
Jan 18, 2024 0.1100 0.1130 0.1065 0.1101 3,119,032 +0.00(+1.01%)
Jan 17, 2024 0.1125 0.1129 0.1030 0.1090 7,742,292 -0.00(-0.91%)
Jan 16, 2024 0.1100 0.1143 0.1054 0.1100 2,522,423 -0.00(-1.79%)
Jan 12, 2024 0.1072 0.1171 0.1061 0.1120 3,533,072 +0.00(+3.99%)
Jan 11, 2024 0.1140 0.1140 0.1050 0.1077 1,266,355 -0.00(-4.01%)
Jan 10, 2024 0.1100 0.1144 0.1110 0.1122 1,052,092 -0.00(-0.27%)
Jan 09, 2024 0.1142 0.1155 0.1075 0.1125 1,603,045 -0.00(-2.26%)
Jan 08, 2024 0.1140 0.1157 0.1110 0.1151 1,240,215 +0.00(+0.17%)
Jan 05, 2024 0.1169 0.1198 0.1124 0.1149 1,207,747 -0.00(-1.79%)
Jan 04, 2024 0.1180 0.1180 0.1150 0.1170 1,165,671 +0.00(+1.39%)
Jan 03, 2024 0.1200 0.1207 0.1129 0.1154 1,959,400 -0.00(-2.62%)
Jan 02, 2024 0.1180 0.1190 0.1160 0.1185 502,006 +0.00(+1.37%)
Dec 29, 2023 0.1210 0.1242 0.1133 0.1169 1,974,970 -0.00(-2.58%)
Dec 28, 2023 0.1224 0.1250 0.1190 0.1200 2,143,717 -0.00(-1.96%)
Dec 27, 2023 0.1200 0.1230 0.1145 0.1224 1,674,735 +0.00(+1.66%)
Dec 26, 2023 0.1217 0.1235 0.1191 0.1204 1,220,430 -0.00(-0.25%)
Dec 22, 2023 0.1163 0.1255 0.1133 0.1207 2,595,838 +0.00(+1.09%)
Dec 21, 2023 0.1300 0.1350 0.1136 0.1194 11,033,740 -0.01(-4.56%)
Dec 20, 2023 0.1400 0.1400 0.1251 0.1251 1,592,325 -0.01(-6.57%)
Dec 19, 2023 0.1328 0.1390 0.1270 0.1339 1,829,090 +0.01(+7.12%)
Dec 18, 2023 0.1352 0.1352 0.1225 0.1250 1,103,987 -0.01(-4.58%)
Dec 15, 2023 0.1300 0.1399 0.1290 0.1310 1,267,329 -0.01(-4.93%)
Dec 14, 2023 0.1217 0.1400 0.1170 0.1378 3,326,348 +0.02(+15.12%)
Dec 13, 2023 0.1220 0.1220 0.1134 0.1197 1,511,742 +0.00(+1.35%)
Dec 12, 2023 0.1190 0.1225 0.1171 0.1181 968,004 -0.00(-3.75%)
Dec 11, 2023 0.1300 0.1301 0.1130 0.1227 3,078,570 -0.01(-6.55%)
Dec 08, 2023 0.1400 0.1400 0.1310 0.1313 2,096,605 -0.01(-5.06%)
Dec 07, 2023 0.1340 0.1420 0.1323 0.1383 2,736,166 +0.00(+1.69%)
Dec 06, 2023 0.1420 0.1505 0.1303 0.1360 4,001,041 -0.01(-8.23%)
Dec 05, 2023 0.1730 0.1740 0.1422 0.1482 10,636,072 -0.04(-19.89%)
Dec 04, 2023 0.2185 0.2540 0.1671 0.1850 105,926,496 +0.04(+28.92%)
Dec 01, 2023 0.1320 0.1451 0.1300 0.1435 1,224,852 +0.01(+6.22%)
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 0.1520 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 0.7260 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 -0.12(-6.86%)
Jun 14, 2023 1.770 2.040 1.530 1.750 32,061,780 +0.46(+35.66%)
Jun 13, 2023 1.300 1.380 1.170 1.290 1,908,044 +0.08(+6.61%)
Jun 12, 2023 1.230 1.261 1.170 1.210 697,969 -0.04(-3.20%)
Jun 09, 2023 1.250 1.280 1.240 1.250 138,937 -0.04(-3.10%)
Jun 08, 2023 1.240 1.300 1.225 1.290 198,028 +0.01(+0.78%)
Jun 07, 2023 1.260 1.350 1.250 1.280 180,666 -0.02(-1.54%)
Jun 06, 2023 1.260 1.300 1.220 1.300 266,688 +0.09(+7.44%)
Jun 05, 2023 1.260 1.268 1.169 1.210 284,112 -0.06(-4.72%)
Jun 02, 2023 1.310 1.310 1.220 1.270 254,857 -0.03(-2.31%)
Jun 01, 2023 1.230 1.320 1.211 1.300 375,285 +0.07(+5.69%)
May 31, 2023 1.220 1.279 1.200 1.230 237,683 -0.05(-3.91%)
May 30, 2023 1.340 1.380 1.229 1.280 742,975 -0.06(-4.48%)
May 26, 2023 1.330 1.460 1.290 1.340 950,163 -0.02(-1.47%)
May 25, 2023 1.200 1.410 1.120 1.360 2,746,968 +0.16(+13.33%)
May 24, 2023 1.250 1.250 1.200 1.200 340,968 -0.09(-6.98%)
May 23, 2023 1.270 1.290 1.210 1.290 350,082 -0.01(-0.77%)
May 22, 2023 1.250 1.310 1.210 1.300 403,677 +0.01(+0.78%)
May 19, 2023 1.320 1.320 1.230 1.290 1,331,011 +0.07(+6.17%)
May 18, 2023 1.330 1.330 1.180 1.215 781,281 -0.12(-9.33%)
May 17, 2023 1.330 1.350 1.240 1.340 1,010,053 +0.00(+0.00%)
May 16, 2023 1.450 1.490 1.260 1.340 2,732,411 -0.27(-16.77%)
May 15, 2023 2.170 2.680 1.550 1.610 59,374,764 +0.03(+1.90%)
May 12, 2023 1.390 1.620 1.250 1.580 2,798,829 +0.19(+13.67%)
May 11, 2023 1.240 1.480 1.240 1.390 548,523 +0.11(+8.59%)
May 10, 2023 1.220 1.320 1.160 1.280 162,270 +0.08(+6.67%)
May 09, 2023 1.160 1.220 1.110 1.200 80,167 +0.01(+0.84%)
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%)
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.