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 (%)
Apr 30, 2019 3289 3408 3075 3408 3 +167.80(+5.18%)
Apr 29, 2019 3340 3500 3000 3240 11 -110.00(-3.28%)
Apr 26, 2019 3400 3560 3340 3350 9 -203.20(-5.72%)
Apr 25, 2019 3720 3890 3500 3553 5 -226.80(-6.00%)
Apr 24, 2019 3880 3880 3520 3780 3 +81.60(+2.21%)
Apr 23, 2019 4260 4400 3500 3698 26 -241.60(-6.13%)
Apr 22, 2019 4220 4471 3920 3940 13 -210.20(-5.06%)
Apr 18, 2019 3940 4150 3800 4150 4 +230.20(+5.87%)
Apr 17, 2019 3739 4300 3739 3920 9 +20.00(+0.51%)
Apr 16, 2019 4160 4160 3720 3900 9 -280.00(-6.70%)
Apr 15, 2019 4620 4620 3580 4180 36 -397.40(-8.68%)
Apr 12, 2019 3960 5000 3920 4577 91 +737.40(+19.20%)
Apr 11, 2019 3900 3960 3766 3840 5 -100.00(-2.54%)
Apr 10, 2019 3760 4127 3660 3940 1 +260.00(+7.07%)
Apr 09, 2019 4080 4139 3620 3680 7 -480.00(-11.54%)
Apr 08, 2019 4020 4300 4000 4160 16 +200.00(+5.05%)
Apr 05, 2019 3600 3980 3540 3960 5 +360.00(+10.00%)
Apr 04, 2019 3640 3820 3600 3600 4 -40.00(-1.10%)
Apr 03, 2019 3720 3760 3603 3640 8 -80.00(-2.15%)
Apr 02, 2019 3660 3880 3600 3720 8 -40.00(-1.06%)
Apr 01, 2019 4140 4180 3620 3760 13 -220.00(-5.53%)
Mar 29, 2019 3740 3980 3740 3980 4 +140.00(+3.65%)
Mar 28, 2019 4280 4280 3595 3840 17 -460.00(-10.70%)
Mar 27, 2019 4540 4800 4100 4300 16 -240.00(-5.29%)
Mar 26, 2019 4500 5140 4420 4540 44 +40.00(+0.89%)
Mar 25, 2019 4740 4780 4500 4500 7 -300.00(-6.25%)
Mar 22, 2019 4581 4900 4581 4800 10 +180.00(+3.90%)
Mar 21, 2019 4740 4767 4380 4620 5 -124.20(-2.62%)
Mar 20, 2019 4771 4780 4744 4744 1 -35.80(-0.75%)
Mar 19, 2019 4700 5000 4187 4780 6 +280.00(+6.22%)
Mar 18, 2019 4640 4640 4240 4500 4 -100.00(-2.17%)
Mar 15, 2019 4680 4700 4400 4600 4 +0.00(+0.00%)
Mar 14, 2019 4521 4940 4245 4600 17 -40.00(-0.86%)
Mar 13, 2019 4380 4640 4200 4640 5 +40.00(+0.87%)
Mar 12, 2019 4800 4840 4100 4600 9 -160.00(-3.36%)
Mar 11, 2019 4560 4760 4400 4760 7 +260.00(+5.78%)
Mar 08, 2019 4800 4800 4500 4500 2 -180.00(-3.85%)
Mar 07, 2019 4600 4880 4500 4680 1 -200.00(-4.10%)
Mar 06, 2019 4420 4880 4420 4880 5 +480.00(+10.91%)
Mar 05, 2019 4880 4980 4400 4400 4 -400.00(-8.33%)
Mar 04, 2019 4880 5016 4720 4800 2 -150.00(-3.03%)
Mar 01, 2019 4900 5040 4900 4950 6 +230.00(+4.87%)
Feb 28, 2019 5180 5180 4720 4720 6 -459.80(-8.88%)
Feb 27, 2019 5100 5180 4700 5180 8 +219.80(+4.43%)
Feb 26, 2019 5180 5200 4700 4960 16 -40.00(-0.80%)
Feb 25, 2019 5460 5460 4700 5000 15 +300.00(+6.38%)
Feb 22, 2019 4810 4810 4620 4700 1 +0.00(+0.00%)
Feb 21, 2019 4840 4900 4600 4700 1 +100.00(+2.17%)
Feb 20, 2019 4800 4980 4600 4600 2 -180.00(-3.77%)
Feb 19, 2019 4800 5000 4600 4780 7 +40.00(+0.84%)
Feb 15, 2019 4800 4940 4740 4740 2 -80.00(-1.66%)
Feb 14, 2019 5260 5280 4800 4820 5 -200.00(-3.98%)
Feb 13, 2019 5280 5340 4800 5020 11 -300.00(-5.64%)
Feb 12, 2019 4940 5380 4940 5320 10 +480.00(+9.92%)
Feb 11, 2019 4860 5160 4744 4840 9 -60.00(-1.22%)
Feb 08, 2019 5040 5200 4520 4900 4 -280.00(-5.41%)
Feb 07, 2019 5200 6120 5180 5180 5 -20.00(-0.38%)
Feb 06, 2019 5500 5793 5200 5200 9 -420.00(-7.47%)
Feb 05, 2019 5960 6000 5500 5620 7 -520.00(-8.47%)
Feb 04, 2019 6329 6329 6080 6140 1 -220.00(-3.46%)
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.