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

Wisa Technologies Inc (NQ: WISA )

1.770 -0.100 (-5.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 30, 2022 1544 1665 1515 1617 516 +24.00(+1.51%)
Dec 29, 2022 1533 1650 1470 1593 748 +39.00(+2.51%)
Dec 28, 2022 1695 1724 1500 1554 1,211 -33.00(-2.08%)
Dec 27, 2022 1532 1618 1432 1587 2,068 +165.00(+11.60%)
Dec 23, 2022 1455 1455 1362 1422 379 -40.50(-2.77%)
Dec 22, 2022 1498 1500 1366 1462 432 +106.50(+7.85%)
Dec 21, 2022 1354 1419 1338 1356 549 +3.00(+0.22%)
Dec 20, 2022 1389 1473 1350 1353 503 -36.00(-2.59%)
Dec 19, 2022 1545 1650 1294 1389 1,578 -186.00(-11.81%)
Dec 16, 2022 1605 1648 1530 1575 884 -120.00(-7.08%)
Dec 15, 2022 1680 1755 1605 1695 753 -16.50(-0.96%)
Dec 14, 2022 1802 1905 1650 1712 1,792 -66.00(-3.71%)
Dec 13, 2022 1696 1845 1635 1778 1,259 +69.00(+4.04%)
Dec 12, 2022 1650 1800 1605 1708 1,123 +58.50(+3.55%)
Dec 09, 2022 1695 1724 1590 1650 997 +24.00(+1.48%)
Dec 08, 2022 1660 1680 1590 1626 967 -39.00(-2.34%)
Dec 07, 2022 1684 1738 1620 1665 1,103 -135.00(-7.50%)
Dec 06, 2022 1965 1995 1710 1800 3,062 -3.00(-0.17%)
Dec 05, 2022 1676 1918 1604 1803 2,549 +139.50(+8.39%)
Dec 02, 2022 1800 1838 1587 1664 2,041 -243.00(-12.75%)
Dec 01, 2022 1785 1950 1605 1906 2,691 +199.50(+11.69%)
Nov 30, 2022 1530 1827 1500 1707 7,807 -769.50(-31.07%)
Nov 29, 2022 2732 2908 2475 2476 415 -523.50(-17.45%)
Nov 28, 2022 2700 3375 2550 3000 796 +372.00(+14.16%)
Nov 25, 2022 2746 2746 2402 2628 182 +78.00(+3.06%)
Nov 23, 2022 3000 3000 2550 2550 85 -397.50(-13.49%)
Nov 22, 2022 3897 3897 2730 2948 70 -810.00(-21.56%)
Nov 21, 2022 4410 4410 3758 3758 10 -592.50(-13.62%)
Nov 18, 2022 4350 4628 4290 4350 3 -78.00(-1.76%)
Nov 17, 2022 4500 4792 4065 4428 8 -72.00(-1.60%)
Nov 16, 2022 4650 4800 4500 4500 6 -82.50(-1.80%)
Nov 15, 2022 4816 5100 4560 4582 16 -124.50(-2.64%)
Nov 14, 2022 5100 5236 4518 4707 16 -393.00(-7.71%)
Nov 11, 2022 5100 5700 4650 5100 9 +75.00(+1.49%)
Nov 10, 2022 5100 5100 4514 5025 29 +484.50(+10.67%)
Nov 09, 2022 5487 5541 4530 4540 10 -712.50(-13.56%)
Nov 08, 2022 5850 6150 4650 5253 62 -597.00(-10.21%)
Nov 07, 2022 5550 6300 5258 5850 29 +147.00(+2.58%)
Nov 04, 2022 6381 6381 5700 5703 3 +3.00(+0.05%)
Nov 03, 2022 6750 6750 5700 5700 9 -750.00(-11.63%)
Nov 02, 2022 7050 7124 6450 6450 10 -600.00(-8.51%)
Nov 01, 2022 8100 8100 6982 7050 25 -1200.00(-14.55%)
Oct 31, 2022 7650 8550 7650 8250 10 +447.00(+5.73%)
Oct 28, 2022 8402 8402 7803 7803 3 -597.00(-7.11%)
Oct 27, 2022 8400 8550 8056 8400 2 +148.50(+1.80%)
Oct 26, 2022 8400 8475 8252 8252 1 -199.50(-2.36%)
Oct 25, 2022 8400 8700 8252 8451 0 +27.00(+0.32%)
Oct 24, 2022 8400 9000 8250 8424 1 -21.00(-0.25%)
Oct 21, 2022 8550 9000 8445 8445 1 -297.00(-3.40%)
Oct 20, 2022 8607 9000 8550 8742 0 +102.00(+1.18%)
Oct 19, 2022 8960 9000 8418 8640 2 -60.00(-0.69%)
Oct 18, 2022 9000 9000 8588 8700 1 +135.00(+1.58%)
Oct 17, 2022 9000 9000 8400 8565 0 -360.00(-4.03%)
Oct 14, 2022 9000 9750 8895 8925 2 +375.00(+4.39%)
Oct 13, 2022 8700 8702 8400 8550 2 -397.50(-4.44%)
Oct 12, 2022 9300 9300 8487 8948 0 +61.50(+0.69%)
Oct 11, 2022 9150 9750 8716 8886 1 -688.50(-7.19%)
Oct 10, 2022 8400 10348 8400 9574 2 +874.50(+10.05%)
Oct 07, 2022 9750 9854 8700 8700 1 -1200.00(-12.12%)
Oct 06, 2022 10350 10350 9900 9900 2 +0.00(+0.00%)
Oct 05, 2022 9900 10948 8700 9900 5 +138.00(+1.41%)
Oct 04, 2022 8990 10352 8990 9762 4 +615.00(+6.72%)
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.