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

Wisa Technologies Inc (NQ: WISA )

5.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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 0.1180 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%)
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.