Skip to main content

Wisekey International Holding Ltd ADR (NQ: WKEY )

2.490 +0.280 (+12.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 24.00 25.05 22.20 22.50 320 -1.50(-6.25%)
May 28, 2020 22.65 24.25 22.65 24.00 1,315 +0.00(+0.00%)
May 27, 2020 23.54 24.00 23.54 24.00 707 -1.22(-4.84%)
May 26, 2020 26.15 26.15 25.10 25.22 389 +0.30(+1.20%)
May 22, 2020 22.69 26.00 22.69 24.92 1,100 -1.08(-4.15%)
May 21, 2020 23.00 26.00 23.00 26.00 732 +0.55(+2.16%)
May 20, 2020 24.90 26.10 24.37 25.45 276 +0.45(+1.80%)
May 19, 2020 23.40 27.45 22.80 25.00 6,460 +3.39(+15.68%)
May 18, 2020 21.61 21.61 21.61 21.61 304 +1.76(+8.88%)
May 15, 2020 19.85 20.70 19.75 19.85 380 +0.00(+0.00%)
May 14, 2020 21.40 23.70 19.85 19.85 421 -1.55(-7.24%)
May 13, 2020 22.05 22.05 21.40 21.40 193 +0.40(+1.90%)
May 12, 2020 21.30 21.50 19.50 21.00 832 -1.70(-7.49%)
May 11, 2020 25.00 25.00 22.25 22.70 3,509 -0.15(-0.66%)
May 08, 2020 30.00 30.00 21.75 22.85 10,300 +2.75(+13.68%)
May 07, 2020 20.10 20.10 20.10 20.10 46 +0.10(+0.50%)
May 06, 2020 22.00 22.00 20.00 20.00 243 -3.25(-13.98%)
May 05, 2020 23.20 25.00 23.20 23.25 791 +1.75(+8.14%)
May 04, 2020 21.50 21.50 21.50 0 +0.00(+0.00%)
Apr 30, 2020 21.50 21.50 21.50 0 +0.00(+0.00%)
Apr 29, 2020 21.50 21.50 21.50 9 +0.00(+0.00%)
Apr 28, 2020 21.50 21.50 21.50 8 +0.00(+0.00%)
Apr 27, 2020 21.50 21.50 21.50 2 +0.00(+0.00%)
Apr 20, 2020 21.50 21.50 21.50 0 +0.00(+0.00%)
Apr 17, 2020 21.50 21.50 21.50 10 +0.00(+0.00%)
Apr 13, 2020 21.50 21.50 21.50 0 -1.35(-5.89%)
Apr 09, 2020 22.85 22.85 22.85 1 +0.00(+0.00%)
Apr 07, 2020 22.85 22.85 22.85 0 +0.00(+0.00%)
Apr 06, 2020 22.85 22.85 22.85 0 +0.00(+0.00%)
Apr 01, 2020 22.85 22.85 22.85 0 +0.00(+0.00%)
Mar 31, 2020 22.85 22.85 22.85 1 +0.00(+0.00%)
Mar 30, 2020 22.85 22.85 22.85 9 +0.00(+0.00%)
Mar 27, 2020 22.85 22.85 22.85 15 +0.00(+0.00%)
Mar 25, 2020 22.85 22.85 22.85 0 +0.00(+0.00%)
Mar 24, 2020 22.85 22.85 22.85 5 +0.00(+0.00%)
Mar 23, 2020 22.85 22.85 22.85 23 +0.00(+0.00%)
Mar 20, 2020 22.85 22.85 22.85 14 +0.00(+0.00%)
Mar 19, 2020 22.85 22.85 22.85 22.85 405 -7.15(-23.85%)
Mar 17, 2020 30.00 30.00 30.00 0 +1.40(+4.90%)
Mar 16, 2020 28.60 28.60 28.60 28.60 44 +1.40(+5.15%)
Mar 13, 2020 29.75 29.75 27.20 27.20 60 -3.55(-11.54%)
Mar 12, 2020 30.75 30.75 30.75 1 +0.00(+0.00%)
Mar 10, 2020 30.75 30.75 30.75 0 +1.00(+3.36%)
Mar 09, 2020 29.75 29.75 29.75 5 +0.00(+0.00%)
Mar 06, 2020 29.75 29.75 29.75 29.75 400 -0.75(-2.46%)
Mar 05, 2020 30.50 30.50 30.50 1 +0.00(+0.00%)
Mar 04, 2020 30.50 30.50 30.50 30.50 202 +0.45(+1.50%)
Mar 03, 2020 30.05 30.05 30.05 11 +0.00(+0.00%)
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.