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

Wisekey International Holding Ltd ADR (NQ: WKEY )

1.950 -0.030 (-1.52%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 10, 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 (%)
May 31, 2023 5.925 6.025 4.525 4.775 464,019 -1.20(-20.08%)
May 30, 2023 6.575 6.750 5.775 5.975 121,447 -0.68(-10.15%)
May 26, 2023 6.650 6.975 6.350 6.650 90,699 -0.07(-1.12%)
May 25, 2023 7.025 7.175 6.376 6.725 248,929 -0.50(-6.92%)
May 24, 2023 6.400 8.000 6.375 7.225 414,352 -1.68(-18.82%)
May 23, 2023 9.525 10.28 8.575 8.900 434,369 -1.07(-10.78%)
May 22, 2023 8.900 10.45 7.925 9.975 1,931,332 +1.35(+15.65%)
May 19, 2023 5.750 10.43 5.625 8.625 10,596,140 +2.88(+50.00%)
May 18, 2023 5.950 6.075 5.500 5.750 42,836 -0.40(-6.51%)
May 17, 2023 6.175 6.625 5.725 6.150 94,982 -0.23(-3.63%)
May 16, 2023 6.275 6.800 5.950 6.382 169,919 -0.19(-2.94%)
May 15, 2023 5.300 10.45 5.300 6.575 2,858,483 +1.15(+21.20%)
May 12, 2023 5.425 5.650 5.262 5.425 10,461 +0.02(+0.46%)
May 11, 2023 5.475 5.900 5.400 5.400 30,930 -0.12(-2.26%)
May 10, 2023 5.450 5.673 5.375 5.525 3,003 +0.08(+1.38%)
May 09, 2023 5.525 5.525 5.425 5.450 11,130 -0.22(-3.96%)
May 08, 2023 5.925 5.925 5.600 5.675 3,872 +0.17(+3.18%)
May 05, 2023 5.800 5.800 5.284 5.500 6,766 -0.03(-0.45%)
May 04, 2023 5.400 5.625 5.375 5.525 3,191 -0.10(-1.78%)
May 03, 2023 5.575 5.721 5.419 5.625 4,623 +0.25(+4.65%)
May 02, 2023 5.800 5.825 5.275 5.375 12,606 -0.45(-7.73%)
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.