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 28, 2018 1410000 1410000 1203000 1290000 0 -108000.00(-7.73%)
Sep 27, 2018 1409970 1409970 1398000 1398000 0 +9210.00(+0.66%)
Sep 26, 2018 1419000 1419000 1314180 1388790 0 -24210.00(-1.71%)
Sep 25, 2018 1365000 1419000 1224000 1413000 0 +55500.00(+4.09%)
Sep 24, 2018 1341000 1397580 1341000 1357500 0 +22500.00(+1.69%)
Sep 21, 2018 1386000 1414500 1239000 1335000 0 -51000.00(-3.68%)
Sep 20, 2018 1383000 1413000 1292040 1386000 0 +162000.00(+13.24%)
Sep 19, 2018 1254000 1257000 1200000 1224000 0 -30000.00(-2.39%)
Sep 18, 2018 1134000 1269120 1110000 1254000 0 +24000.00(+1.95%)
Sep 17, 2018 1125000 1275000 1068000 1230000 0 +42000.00(+3.54%)
Sep 14, 2018 1206000 1320000 1074000 1188000 0 -42000.00(-3.41%)
Sep 13, 2018 1296000 1320000 1206000 1230000 0 -75000.00(-5.75%)
Sep 12, 2018 1377000 1383000 1297560 1305000 0 -45000.00(-3.33%)
Sep 11, 2018 1290000 1413090 1275000 1350000 0 +45000.00(+3.45%)
Sep 10, 2018 1290000 1431000 1290000 1305000 0 -60000.00(-4.40%)
Sep 07, 2018 1320000 1414500 1287000 1365000 0 -13500.00(-0.98%)
Sep 06, 2018 1380000 1440000 1350000 1378500 0 -1860.00(-0.13%)
Sep 05, 2018 1455000 1458720 1380000 1380360 0 -80640.00(-5.52%)
Sep 04, 2018 1461000 1461000 1397070 1461000 0 +6000.00(+0.41%)
Aug 31, 2018 1455000 1455000 1455000 0 +26100.00(+1.83%)
Aug 30, 2018 1440000 1440000 1425000 1428900 0 -17100.00(-1.18%)
Aug 29, 2018 1431030 1490550 1431030 1446000 0 -9000.00(-0.62%)
Aug 28, 2018 1434930 1455000 1434660 1455000 0 +15000.00(+1.04%)
Aug 27, 2018 1425000 1449000 1425000 1440000 0 +0.00(+0.00%)
Aug 24, 2018 1419000 1440000 1419000 1440000 0 +12000.00(+0.84%)
Aug 23, 2018 1458000 1467000 1398000 1428000 0 +45000.00(+3.25%)
Aug 22, 2018 1422000 1425000 1380000 1383000 0 -42000.00(-2.95%)
Aug 21, 2018 1447710 1447710 1425000 1425000 0 -29970.00(-2.06%)
Aug 20, 2018 1419390 1458000 1395000 1454970 0 -30.00(-0.00%)
Aug 17, 2018 1395000 1455000 1395000 1455000 0 +30000.00(+2.11%)
Aug 16, 2018 1387590 1425000 1387590 1425000 0 +3000.00(+0.21%)
Aug 15, 2018 1422000 1422000 1422000 1422000 0 +0.00(+0.00%)
Aug 14, 2018 1410000 1422000 1365000 1422000 0 +71700.00(+5.31%)
Aug 13, 2018 1368000 1463970 1350300 1350300 0 -17700.00(-1.29%)
Aug 10, 2018 1431000 1467000 1365000 1368000 0 -66000.00(-4.60%)
Aug 09, 2018 1440000 1440000 1356030 1434000 0 -33000.00(-2.25%)
Aug 08, 2018 1500000 1500000 1377000 1467000 0 +51000.00(+3.60%)
Aug 07, 2018 1359000 1425000 1359000 1416000 0 -3000.00(-0.21%)
Aug 06, 2018 1416000 1425000 1365030 1419000 0 +3000.00(+0.21%)
Aug 03, 2018 1287000 1416000 1287000 1416000 0 +3000.00(+0.21%)
Aug 02, 2018 1416000 1416000 1350000 1413000 0 +63000.00(+4.67%)
Aug 01, 2018 1425000 1425000 1350000 1350000 0 -75000.00(-5.26%)
Jul 31, 2018 1425000 1425000 1320000 1425000 0 +101220.00(+7.65%)
Jul 30, 2018 1275000 1350030 1275000 1323780 0 -86130.00(-6.11%)
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.