Wisekey International Holding Ltd ADR (NQ: WKEY )

6.610 +0.010 (+0.15%)
Official Closing Price Updated: 5:58 PM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2020 6.650 6.750 6.320 6.610 93,744 +0.01(+0.15%)
Sep 21, 2020 6.610 6.790 6.310 6.600 112,624 -0.39(-5.58%)
Sep 18, 2020 6.900 7.120 6.770 6.990 98,600 +0.17(+2.49%)
Sep 17, 2020 6.880 7.081 6.600 6.820 70,355 -0.12(-1.73%)
Sep 16, 2020 6.700 7.400 6.670 6.940 302,183 +0.31(+4.68%)
Sep 15, 2020 7.170 7.200 6.420 6.630 186,525 -0.41(-5.82%)
Sep 14, 2020 6.650 7.300 6.350 7.040 350,909 +0.59(+9.15%)
Sep 11, 2020 7.510 7.662 6.130 6.450 356,700 -1.01(-13.54%)
Sep 10, 2020 7.680 8.060 7.340 7.460 102,750 -0.10(-1.32%)
Sep 09, 2020 7.840 8.140 7.500 7.560 100,441 -0.02(-0.26%)
Sep 08, 2020 8.100 8.620 7.272 7.580 179,451 -0.77(-9.22%)
Sep 04, 2020 8.270 8.420 7.750 8.350 95,900 +0.14(+1.71%)
Sep 03, 2020 8.680 8.850 7.910 8.210 178,798 -0.39(-4.53%)
Sep 02, 2020 8.690 9.000 8.450 8.600 86,069 +0.12(+1.42%)
Sep 01, 2020 8.650 8.950 8.300 8.480 178,086 -0.12(-1.40%)
Aug 31, 2020 9.130 9.190 8.550 8.600 108,769 -0.38(-4.23%)
Aug 28, 2020 9.130 9.361 8.824 8.980 67,100 -0.05(-0.55%)
Aug 27, 2020 9.720 9.720 8.600 9.030 219,893 -0.85(-8.60%)
Aug 26, 2020 9.750 11.70 9.550 9.880 585,252 +0.11(+1.13%)
Aug 25, 2020 9.810 9.940 9.590 9.770 41,809 +0.12(+1.24%)
Aug 24, 2020 10.35 10.46 9.410 9.650 191,505 -0.69(-6.63%)
Aug 21, 2020 10.24 10.51 10.19 10.34 82,100 -0.02(-0.24%)
Aug 20, 2020 10.51 10.69 10.30 10.36 114,440 -0.24(-2.26%)
Aug 19, 2020 10.38 11.05 10.10 10.60 181,826 +0.29(+2.81%)
Aug 18, 2020 10.36 10.55 10.16 10.31 80,383 -0.12(-1.15%)
Aug 17, 2020 10.58 10.79 10.35 10.43 148,239 -0.37(-3.43%)
Aug 14, 2020 10.30 11.16 9.980 10.80 394,700 +0.79(+7.89%)
Aug 13, 2020 10.08 10.19 9.750 10.01 135,179 -0.24(-2.34%)
Aug 12, 2020 10.40 10.90 10.20 10.25 232,643 -0.15(-1.44%)
Aug 11, 2020 11.00 13.76 9.890 10.40 1,362,840 -0.71(-6.39%)
Aug 10, 2020 11.00 12.23 10.66 11.11 617,107 +0.63(+6.01%)
Aug 07, 2020 9.940 11.23 9.820 10.48 660,100 +0.10(+0.96%)
Aug 06, 2020 9.000 11.13 8.580 10.38 959,883 +0.53(+5.38%)
Aug 05, 2020 7.860 11.37 7.840 9.850 2,285,786 +2.05(+26.28%)
Aug 04, 2020 7.710 8.400 7.600 7.800 339,563 +0.24(+3.17%)
Aug 03, 2020 7.490 8.100 7.270 7.560 215,570 +0.18(+2.44%)
Jul 31, 2020 7.550 7.658 7.270 7.380 130,300 -0.17(-2.25%)
Jul 30, 2020 7.810 7.810 7.500 7.550 139,587 -0.43(-5.39%)
Jul 29, 2020 7.650 8.410 7.650 7.980 183,015 +0.20(+2.57%)
Jul 28, 2020 7.480 8.200 7.360 7.780 192,536 +0.18(+2.37%)
Jul 27, 2020 7.500 8.860 7.300 7.600 479,512 -1.90(-20.00%)
Jul 24, 2020 6.860 9.500 6.650 9.500 673,000 +2.42(+34.18%)
Jul 23, 2020 7.200 8.370 6.550 7.080 543,907 +0.25(+3.66%)
Jul 22, 2020 6.880 7.220 6.500 6.830 90,490 -0.24(-3.39%)
Jul 21, 2020 6.510 8.000 6.510 7.070 479,148 +0.18(+2.61%)
Jul 20, 2020 6.990 7.000 6.300 6.890 130,081 -0.50(-6.77%)
Jul 17, 2020 7.350 7.490 7.000 7.390 134,000 -0.17(-2.25%)
Jul 16, 2020 8.000 8.960 7.320 7.560 553,096 -1.98(-20.75%)
Jul 15, 2020 6.090 18.49 6.090 9.540 2,441,206 +3.54(+59.13%)
Jul 14, 2020 5.900 6.230 5.640 5.995 19,256 +0.09(+1.61%)
Jul 13, 2020 6.350 6.350 5.675 5.900 21,574 -0.39(-6.20%)
Jul 10, 2020 6.010 6.350 6.000 6.290 20,100 +0.09(+1.45%)
Jul 09, 2020 6.330 6.752 5.975 6.200 21,408 -0.12(-1.90%)
Jul 08, 2020 6.930 7.137 6.310 6.320 40,812 -0.24(-3.66%)
Jul 07, 2020 6.590 6.696 6.315 6.560 9,353 -0.51(-7.21%)
Jul 06, 2020 7.390 7.390 6.720 7.070 15,488 +0.15(+2.17%)
Jul 02, 2020 7.100 7.400 6.589 6.920 14,700 +0.24(+3.59%)
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.