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 )

2.050 +0.040 (+1.97%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 26, 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 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%)
Mar 02, 2020 30.05 34.75 30.05 30.05 219 -7.87(-20.76%)
Feb 28, 2020 37.92 37.92 37.92 0 +0.00(+0.00%)
Feb 27, 2020 37.92 37.92 37.92 1 +0.00(+0.00%)
Feb 21, 2020 37.92 37.92 37.92 0 +0.00(+0.00%)
Feb 19, 2020 37.92 37.92 37.92 0 +0.00(+0.00%)
Feb 18, 2020 37.92 37.92 37.92 0 +0.00(+0.00%)
Feb 14, 2020 37.92 37.92 37.92 12 +0.00(+0.00%)
Feb 13, 2020 37.92 37.92 37.92 17 +0.00(+0.00%)
Feb 11, 2020 37.92 37.92 37.92 0 +0.00(+0.00%)
Feb 10, 2020 44.55 44.55 37.92 37.92 1,420 -2.58(-6.36%)
Feb 06, 2020 40.50 40.50 40.50 0 +0.00(+0.00%)
Feb 05, 2020 40.50 40.50 40.50 20 +0.00(+0.00%)
Feb 04, 2020 40.50 40.50 40.50 40.50 110 +0.75(+1.89%)
Feb 03, 2020 39.75 39.75 39.75 1 +0.00(+0.00%)
Jan 31, 2020 36.40 39.75 36.40 39.75 40 -5.20(-11.57%)
Jan 30, 2020 42.75 44.95 38.95 44.95 61 -3.20(-6.65%)
Jan 29, 2020 48.15 48.15 48.15 10 +0.00(+0.00%)
Jan 27, 2020 48.15 48.15 48.15 0 +0.00(+0.00%)
Jan 24, 2020 48.15 48.15 48.15 3 +0.00(+0.00%)
Jan 23, 2020 48.15 48.15 48.15 0 +0.00(+0.00%)
Jan 22, 2020 48.15 48.15 48.15 20 +0.00(+0.00%)
Jan 21, 2020 48.15 48.15 48.15 8 +0.00(+0.00%)
Jan 17, 2020 48.15 48.15 48.15 24 +0.00(+0.00%)
Jan 16, 2020 48.15 48.15 48.15 48.15 22 -8.05(-14.32%)
Jan 15, 2020 56.20 56.20 56.20 14 +0.00(+0.00%)
Jan 13, 2020 56.20 56.20 56.20 0 +0.00(+0.00%)
Jan 10, 2020 56.20 56.20 56.20 7 +0.00(+0.00%)
Jan 09, 2020 56.20 56.20 56.20 10 +0.00(+0.00%)
Jan 08, 2020 56.20 56.20 56.20 15 +0.00(+0.00%)
Jan 07, 2020 56.20 56.20 56.20 5 +0.00(+0.00%)
Jan 06, 2020 56.20 56.20 56.20 36 +0.00(+0.00%)
Jan 03, 2020 56.20 56.20 56.20 17 +0.00(+0.00%)
Jan 02, 2020 54.15 56.20 54.00 56.20 305 -2.50(-4.26%)
Dec 31, 2019 56.25 58.70 47.50 58.70 1,260 +2.45(+4.36%)
Dec 30, 2019 70.00 111.35 54.50 56.25 4,610 -3.75(-6.25%)
Dec 27, 2019 46.61 60.00 46.61 60.00 260 +0.00(+0.00%)
Dec 26, 2019 12 +0.00(+0.00%)
Dec 24, 2019 10 +0.00(+0.00%)
Dec 23, 2019 37 +0.00(+0.00%)
Dec 20, 2019 59 +0.00(+0.00%)
Dec 19, 2019 3 +0.00(+0.00%)
Dec 18, 2019 10 +0.00(+0.00%)
Dec 17, 2019 0 +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.