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 (%)
Aug 31, 2020 45.65 45.95 42.75 43.00 21,753 -1.90(-4.23%)
Aug 28, 2020 45.65 46.80 44.12 44.90 13,420 -0.25(-0.55%)
Aug 27, 2020 48.60 48.60 43.00 45.15 43,978 -4.25(-8.60%)
Aug 26, 2020 48.75 58.50 47.75 49.40 117,050 +0.55(+1.13%)
Aug 25, 2020 49.05 49.70 47.95 48.85 8,361 +0.60(+1.24%)
Aug 24, 2020 51.75 52.30 47.05 48.25 38,301 -3.42(-6.63%)
Aug 21, 2020 51.20 52.55 50.95 51.67 16,420 -0.12(-0.24%)
Aug 20, 2020 52.55 53.45 51.50 51.80 22,888 -1.20(-2.26%)
Aug 19, 2020 51.90 55.25 50.50 53.00 36,365 +1.45(+2.81%)
Aug 18, 2020 51.80 52.75 50.80 51.55 16,076 -0.60(-1.15%)
Aug 17, 2020 52.90 53.95 51.75 52.15 29,647 -1.85(-3.43%)
Aug 14, 2020 51.50 55.82 49.90 54.00 78,940 +3.95(+7.89%)
Aug 13, 2020 50.40 50.95 48.75 50.05 27,035 -1.20(-2.34%)
Aug 12, 2020 52.00 54.50 51.00 51.25 46,528 -0.75(-1.44%)
Aug 11, 2020 55.00 68.80 49.45 52.00 272,568 -3.55(-6.39%)
Aug 10, 2020 55.00 61.15 53.30 55.55 123,421 +3.15(+6.01%)
Aug 07, 2020 49.70 56.15 49.10 52.40 132,020 +0.50(+0.96%)
Aug 06, 2020 45.00 55.65 42.90 51.90 191,976 +2.65(+5.38%)
Aug 05, 2020 39.30 56.85 39.20 49.25 457,157 +10.25(+26.28%)
Aug 04, 2020 38.55 42.00 38.00 39.00 67,912 +1.20(+3.17%)
Aug 03, 2020 37.45 40.50 36.35 37.80 43,114 +0.90(+2.44%)
Jul 31, 2020 37.75 38.29 36.35 36.90 26,060 -0.85(-2.25%)
Jul 30, 2020 39.05 39.05 37.50 37.75 27,917 -2.15(-5.39%)
Jul 29, 2020 38.25 42.05 38.25 39.90 36,603 +1.00(+2.57%)
Jul 28, 2020 37.40 41.00 36.80 38.90 38,507 +0.90(+2.37%)
Jul 27, 2020 37.50 44.30 36.50 38.00 95,902 -9.50(-20.00%)
Jul 24, 2020 34.30 47.50 33.25 47.50 134,600 +12.10(+34.18%)
Jul 23, 2020 36.00 41.85 32.75 35.40 108,781 +1.25(+3.66%)
Jul 22, 2020 34.40 36.10 32.50 34.15 18,098 -1.20(-3.39%)
Jul 21, 2020 32.55 40.00 32.55 35.35 95,829 +0.90(+2.61%)
Jul 20, 2020 34.95 35.00 31.50 34.45 26,016 -2.50(-6.77%)
Jul 17, 2020 36.75 37.45 35.00 36.95 26,800 -0.85(-2.25%)
Jul 16, 2020 40.00 44.80 36.60 37.80 110,619 -9.90(-20.75%)
Jul 15, 2020 30.45 92.45 30.45 47.70 488,241 +17.73(+59.13%)
Jul 14, 2020 29.50 31.15 28.20 29.98 3,851 +0.48(+1.61%)
Jul 13, 2020 31.75 31.75 28.38 29.50 4,314 -1.95(-6.20%)
Jul 10, 2020 30.05 31.75 30.00 31.45 4,020 +0.45(+1.45%)
Jul 09, 2020 31.65 33.76 29.88 31.00 4,281 -0.60(-1.90%)
Jul 08, 2020 34.65 35.68 31.55 31.60 8,162 -1.20(-3.66%)
Jul 07, 2020 32.95 33.48 31.57 32.80 1,870 -2.55(-7.21%)
Jul 06, 2020 36.95 36.95 33.60 35.35 3,097 +0.75(+2.17%)
Jul 02, 2020 35.50 37.00 32.95 34.60 2,940 +1.20(+3.59%)
Jul 01, 2020 35.15 35.15 30.00 33.40 4,180 -0.65(-1.91%)
Jun 30, 2020 35.45 36.00 34.05 34.05 2,216 -0.45(-1.30%)
Jun 29, 2020 34.80 36.90 33.85 34.50 4,942 -0.00(-0.00%)
Jun 26, 2020 38.95 38.95 33.70 34.50 7,380 -2.95(-7.88%)
Jun 25, 2020 42.10 42.10 35.75 37.45 7,869 -1.85(-4.71%)
Jun 24, 2020 42.50 49.90 39.30 39.30 21,143 -0.70(-1.75%)
Jun 23, 2020 41.90 43.65 36.35 40.00 1,657 +2.50(+6.67%)
Jun 22, 2020 44.50 44.50 37.50 37.50 958 -2.50(-6.25%)
Jun 19, 2020 35.00 44.65 34.50 40.00 4,680 +5.45(+15.77%)
Jun 18, 2020 34.85 39.75 33.85 34.55 1,063 -1.75(-4.82%)
Jun 17, 2020 36.25 39.75 35.00 36.30 1,655 -3.70(-9.25%)
Jun 16, 2020 37.50 43.80 33.20 40.00 4,080 -2.29(-5.41%)
Jun 15, 2020 46.40 50.40 42.20 42.29 2,734 +0.54(+1.29%)
Jun 12, 2020 44.90 60.10 40.00 41.75 16,300 +5.10(+13.92%)
Jun 11, 2020 40.65 50.00 34.00 36.65 6,634 -3.30(-8.26%)
Jun 10, 2020 37.00 72.82 33.80 39.95 19,851 +8.05(+25.24%)
Jun 09, 2020 25.00 37.45 24.90 31.90 4,299 +8.40(+35.74%)
Jun 08, 2020 23.50 23.50 23.50 23.50 52 +0.00(+0.00%)
Jun 05, 2020 22.63 23.50 22.55 23.50 500 -1.40(-5.62%)
Jun 04, 2020 27.50 27.50 23.50 24.90 268 -0.60(-2.35%)
Jun 03, 2020 25.25 25.50 25.25 25.50 112 +2.52(+10.97%)
Jun 02, 2020 22.98 22.98 22.98 22.98 73 +0.24(+1.07%)
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.