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 31, 2023 5.925 6.025 4.525 4.775 464,019 -1.20(-20.08%)
May 30, 2023 6.575 6.750 5.775 5.975 121,447 -0.68(-10.15%)
May 26, 2023 6.650 6.975 6.350 6.650 90,699 -0.07(-1.12%)
May 25, 2023 7.025 7.175 6.376 6.725 248,929 -0.50(-6.92%)
May 24, 2023 6.400 8.000 6.375 7.225 414,352 -1.68(-18.82%)
May 23, 2023 9.525 10.28 8.575 8.900 434,369 -1.07(-10.78%)
May 22, 2023 8.900 10.45 7.925 9.975 1,931,332 +1.35(+15.65%)
May 19, 2023 5.750 10.43 5.625 8.625 10,596,140 +2.88(+50.00%)
May 18, 2023 5.950 6.075 5.500 5.750 42,836 -0.40(-6.51%)
May 17, 2023 6.175 6.625 5.725 6.150 94,982 -0.23(-3.63%)
May 16, 2023 6.275 6.800 5.950 6.382 169,919 -0.19(-2.94%)
May 15, 2023 5.300 10.45 5.300 6.575 2,858,483 +1.15(+21.20%)
May 12, 2023 5.425 5.650 5.262 5.425 10,461 +0.02(+0.46%)
May 11, 2023 5.475 5.900 5.400 5.400 30,930 -0.12(-2.26%)
May 10, 2023 5.450 5.673 5.375 5.525 3,003 +0.08(+1.38%)
May 09, 2023 5.525 5.525 5.425 5.450 11,130 -0.22(-3.96%)
May 08, 2023 5.925 5.925 5.600 5.675 3,872 +0.17(+3.18%)
May 05, 2023 5.800 5.800 5.284 5.500 6,766 -0.03(-0.45%)
May 04, 2023 5.400 5.625 5.375 5.525 3,191 -0.10(-1.78%)
May 03, 2023 5.575 5.721 5.419 5.625 4,623 +0.25(+4.65%)
May 02, 2023 5.800 5.825 5.275 5.375 12,606 -0.45(-7.73%)
May 01, 2023 5.850 5.963 5.825 5.825 1,074 -0.05(-0.85%)
Apr 28, 2023 6.250 6.300 5.825 5.875 21,305 -0.12(-2.08%)
Apr 27, 2023 6.200 6.218 5.800 6.000 5,331 -0.05(-0.83%)
Apr 26, 2023 6.225 6.250 6.008 6.050 2,356 +0.08(+1.26%)
Apr 25, 2023 6.425 6.450 5.850 5.975 15,626 -0.18(-2.85%)
Apr 24, 2023 6.350 6.400 6.150 6.150 8,806 +0.08(+1.23%)
Apr 21, 2023 6.175 6.200 6.025 6.075 11,859 +0.23(+3.85%)
Apr 20, 2023 6.200 6.500 5.800 5.850 22,040 -0.12(-2.09%)
Apr 19, 2023 6.050 6.450 5.775 5.975 14,407 +0.15(+2.58%)
Apr 18, 2023 6.000 6.400 5.800 5.825 19,730 -0.08(-1.27%)
Apr 17, 2023 6.275 6.500 5.900 5.900 22,832 -0.38(-5.98%)
Apr 14, 2023 5.650 6.750 5.500 6.275 76,635 +0.75(+13.57%)
Apr 13, 2023 5.600 5.725 5.525 5.525 4,770 -0.05(-0.90%)
Apr 12, 2023 5.500 5.674 5.150 5.575 4,503 +0.12(+2.29%)
Apr 11, 2023 5.475 5.500 5.375 5.450 5,559 +0.20(+3.75%)
Apr 10, 2023 5.325 5.325 5.200 5.253 3,004 -0.02(-0.41%)
Apr 06, 2023 5.475 5.497 5.275 5.275 1,692 -0.15(-2.76%)
Apr 05, 2023 5.425 5.450 5.250 5.425 3,649 -0.03(-0.46%)
Apr 04, 2023 5.300 5.450 5.300 5.450 1,542 +0.23(+4.31%)
Apr 03, 2023 5.325 5.388 5.125 5.225 9,213 +0.02(+0.48%)
Mar 31, 2023 5.425 5.425 5.150 5.200 3,004 -0.02(-0.48%)
Mar 30, 2023 5.330 5.332 5.025 5.225 1,829 +0.02(+0.48%)
Mar 29, 2023 5.125 5.309 5.125 5.200 3,349 +0.00(+0.00%)
Mar 28, 2023 5.275 5.400 5.200 5.200 12,240 +0.04(+0.73%)
Mar 27, 2023 5.375 5.375 5.100 5.162 1,445 +0.21(+4.29%)
Mar 24, 2023 5.346 5.550 4.925 4.950 2,075 -0.20(-3.88%)
Mar 23, 2023 5.225 5.550 5.050 5.150 4,082 +0.28(+5.64%)
Mar 22, 2023 5.175 5.450 4.875 4.875 4,611 -0.12(-2.50%)
Mar 21, 2023 5.175 5.225 4.963 5.000 2,542 +0.06(+1.27%)
Mar 20, 2023 4.975 5.100 4.775 4.938 4,030 -0.16(-3.19%)
Mar 17, 2023 5.400 5.400 4.862 5.100 7,166 -0.10(-1.92%)
Mar 16, 2023 5.650 5.675 5.150 5.200 2,086 -0.20(-3.70%)
Mar 15, 2023 5.525 5.537 5.325 5.400 2,921 -0.35(-6.09%)
Mar 14, 2023 5.825 6.075 5.600 5.750 6,266 +0.03(+0.44%)
Mar 13, 2023 5.475 5.900 5.325 5.725 13,956 +0.00(+0.00%)
Mar 10, 2023 5.975 6.109 5.600 5.725 13,405 -0.10(-1.72%)
Mar 09, 2023 6.000 6.350 5.648 5.825 10,871 -0.25(-4.12%)
Mar 08, 2023 6.200 6.250 6.062 6.075 3,336 -0.15(-2.41%)
Mar 07, 2023 6.275 6.375 6.000 6.225 4,633 +0.30(+5.06%)
Mar 06, 2023 6.450 6.539 5.625 5.925 10,597 -0.35(-5.58%)
Mar 03, 2023 6.250 6.420 6.175 6.275 5,625 +0.43(+7.26%)
Mar 02, 2023 6.350 6.338 5.600 5.850 15,319 -0.68(-10.34%)
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.