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 )

1.958 -0.042 (-2.08%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 3, 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 (%)
Jan 31, 2023 6.000 6.125 5.925 6.125 4,894 +0.15(+2.51%)
Jan 30, 2023 5.900 6.000 5.875 5.975 5,471 +0.05(+0.84%)
Jan 27, 2023 6.025 6.125 5.850 5.925 5,506 +0.00(+0.00%)
Jan 26, 2023 6.100 6.225 5.825 5.925 13,725 -0.10(-1.66%)
Jan 25, 2023 5.575 6.050 5.575 6.025 26,843 +0.50(+9.05%)
Jan 24, 2023 5.650 5.688 5.425 5.525 2,006 -0.02(-0.45%)
Jan 23, 2023 5.400 5.625 5.375 5.550 13,031 -0.08(-1.33%)
Jan 20, 2023 5.500 5.700 5.400 5.625 5,713 +0.12(+2.27%)
Jan 19, 2023 5.625 5.625 5.300 5.500 7,919 +0.05(+0.92%)
Jan 18, 2023 5.550 5.775 5.425 5.450 18,526 +0.08(+1.40%)
Jan 17, 2023 5.700 5.700 5.375 5.375 78,104 +0.08(+1.42%)
Jan 13, 2023 5.675 6.150 5.025 5.300 115,400 +0.08(+1.44%)
Jan 12, 2023 5.375 5.493 5.025 5.225 19,506 +0.02(+0.48%)
Jan 11, 2023 5.175 5.600 5.000 5.200 44,450 +0.23(+4.52%)
Jan 10, 2023 4.825 5.000 4.700 4.975 7,516 +0.12(+2.58%)
Jan 09, 2023 4.800 4.950 4.775 4.850 6,924 +0.05(+1.04%)
Jan 06, 2023 4.725 4.925 4.600 4.800 6,388 +0.17(+3.78%)
Jan 05, 2023 4.750 4.800 4.575 4.625 2,658 +0.00(+0.00%)
Jan 04, 2023 4.750 4.900 4.400 4.625 12,250 +0.00(+0.00%)
Jan 03, 2023 4.550 4.714 4.550 4.625 4,536 +0.17(+3.93%)
Dec 30, 2022 4.500 4.500 4.192 4.450 14,739 -0.00(-0.06%)
Dec 29, 2022 4.350 4.525 4.300 4.452 8,654 +0.21(+4.93%)
Dec 28, 2022 4.500 4.600 4.125 4.243 12,726 -0.36(-7.76%)
Dec 27, 2022 4.700 4.715 4.438 4.600 23,282 +0.06(+1.38%)
Dec 23, 2022 4.525 4.577 4.425 4.537 2,724 -0.01(-0.27%)
Dec 22, 2022 4.550 4.550 4.425 4.550 3,185 +0.05(+1.11%)
Dec 21, 2022 4.675 4.800 4.325 4.500 12,825 +0.12(+2.86%)
Dec 20, 2022 4.375 4.550 4.375 4.375 7,074 +0.08(+1.74%)
Dec 19, 2022 4.600 4.600 4.275 4.300 5,784 -0.05(-1.15%)
Dec 16, 2022 4.475 4.550 4.275 4.350 7,060 -0.24(-5.18%)
Dec 15, 2022 4.625 4.650 4.475 4.588 9,495 +0.10(+2.23%)
Dec 14, 2022 4.625 4.625 4.425 4.487 6,021 +0.06(+1.42%)
Dec 13, 2022 4.550 4.600 4.225 4.425 15,029 +0.12(+2.90%)
Dec 12, 2022 4.475 4.525 4.300 4.300 6,930 -0.17(-3.91%)
Dec 09, 2022 4.675 4.725 4.475 4.475 7,542 -0.10(-2.19%)
Dec 08, 2022 4.625 4.675 4.500 4.575 3,800 +0.05(+1.10%)
Dec 07, 2022 4.600 4.650 4.480 4.525 8,527 -0.11(-2.46%)
Dec 06, 2022 4.625 4.725 4.450 4.639 14,668 +0.24(+5.43%)
Dec 05, 2022 4.475 4.575 4.400 4.400 6,287 -0.05(-1.12%)
Dec 02, 2022 4.500 4.525 4.400 4.450 9,064 -0.03(-0.56%)
Dec 01, 2022 4.350 4.551 4.325 4.475 9,051 +0.21(+4.99%)
Nov 30, 2022 4.250 4.300 4.150 4.263 5,522 +0.06(+1.49%)
Nov 29, 2022 4.425 4.425 4.173 4.200 2,366 -0.12(-2.89%)
Nov 28, 2022 4.425 4.441 4.325 4.325 3,540 -0.08(-1.70%)
Nov 25, 2022 4.500 4.550 4.400 4.400 7,596 +0.16(+3.88%)
Nov 23, 2022 4.600 4.600 4.125 4.236 8,077 -0.05(-1.21%)
Nov 22, 2022 4.650 4.650 4.250 4.287 7,044 -0.21(-4.72%)
Nov 21, 2022 4.650 4.725 4.300 4.500 29,172 -0.05(-1.10%)
Nov 18, 2022 4.625 4.750 4.250 4.550 58,507 +0.29(+6.88%)
Nov 17, 2022 4.025 4.300 4.025 4.257 6,764 +0.18(+4.47%)
Nov 16, 2022 4.525 4.550 4.025 4.075 12,967 -0.28(-6.33%)
Nov 15, 2022 4.400 4.775 4.350 4.350 44,324 +0.14(+3.27%)
Nov 14, 2022 4.150 4.274 3.925 4.213 11,306 +0.09(+2.22%)
Nov 11, 2022 3.975 4.175 3.950 4.121 42,787 +0.42(+11.38%)
Nov 10, 2022 3.775 3.838 3.618 3.700 8,147 +0.12(+3.50%)
Nov 09, 2022 3.825 3.825 3.525 3.575 7,126 -0.12(-3.38%)
Nov 08, 2022 3.800 3.875 3.675 3.700 8,608 +0.02(+0.67%)
Nov 07, 2022 3.675 3.750 3.550 3.675 6,365 +0.00(+0.01%)
Nov 04, 2022 3.800 3.800 3.575 3.675 4,108 +0.02(+0.68%)
Nov 03, 2022 3.700 3.825 3.600 3.650 8,674 +0.00(+0.00%)
Nov 02, 2022 3.650 3.800 3.625 3.650 15,946 -0.10(-2.67%)
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.