Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisa Technologies Inc (NQ: WISA )

1.710 +0.060 (+3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2021 49500 50622 48450 50250 16 +1350.00(+2.76%)
Aug 30, 2021 49950 50250 48428 48900 12 -450.00(-0.91%)
Aug 27, 2021 47850 49800 47250 49350 28 +1950.00(+4.11%)
Aug 26, 2021 48900 50100 47252 47400 9 -1950.00(-3.95%)
Aug 25, 2021 49500 50700 48750 49350 9 -150.00(-0.30%)
Aug 24, 2021 50250 50550 48315 49500 22 +300.00(+0.61%)
Aug 23, 2021 50250 51900 49200 49200 35 -1050.00(-2.09%)
Aug 20, 2021 48300 50250 47250 50250 37 +2250.00(+4.69%)
Aug 19, 2021 48450 49500 47325 48000 34 -1950.00(-3.90%)
Aug 18, 2021 46650 51600 46350 49950 35 +2700.00(+5.71%)
Aug 17, 2021 48150 48750 46800 47250 19 -1800.00(-3.67%)
Aug 16, 2021 48900 49350 45900 49050 44 +900.00(+1.87%)
Aug 13, 2021 50550 51598 48000 48150 25 -3900.00(-7.49%)
Aug 12, 2021 50400 52350 48150 52050 28 +1950.00(+3.89%)
Aug 11, 2021 52950 52950 49500 50100 57 -3900.00(-7.22%)
Aug 10, 2021 57000 57600 51450 54000 152 -3150.00(-5.51%)
Aug 09, 2021 55050 58176 54000 57150 49 +3150.00(+5.83%)
Aug 06, 2021 54300 55650 52500 54000 38 -1200.00(-2.17%)
Aug 05, 2021 50550 56178 49756 55200 64 +4500.00(+8.88%)
Aug 04, 2021 51450 53700 50250 50700 43 -1200.00(-2.31%)
Aug 03, 2021 55350 56700 51300 51900 29 -3600.00(-6.49%)
Aug 02, 2021 54000 56250 53550 55500 22 +2400.00(+4.52%)
Jul 30, 2021 53700 55200 52650 53100 31 +750.00(+1.43%)
Jul 29, 2021 56250 56400 52200 52350 22 -3900.00(-6.93%)
Jul 28, 2021 53550 57900 52800 56250 45 +4500.00(+8.70%)
Jul 27, 2021 55500 56700 51000 51750 74 -4950.00(-8.73%)
Jul 26, 2021 57750 58350 53850 56700 75 -1950.00(-3.32%)
Jul 23, 2021 59700 60750 53400 58650 337 -10350.00(-15.00%)
Jul 22, 2021 74400 105900 66600 69000 7,216 +7950.00(+13.02%)
Jul 21, 2021 52500 64350 52500 61050 206 +8850.00(+16.95%)
Jul 20, 2021 52500 54000 51450 52200 8 -750.00(-1.42%)
Jul 19, 2021 49500 53100 48900 52950 23 +2550.00(+5.06%)
Jul 16, 2021 51600 52092 49500 50400 9 -1200.00(-2.33%)
Jul 15, 2021 54750 54900 51000 51600 15 -2400.00(-4.44%)
Jul 14, 2021 58350 58950 53400 54000 29 -4950.00(-8.40%)
Jul 13, 2021 60600 60600 57202 58950 8 -450.00(-0.76%)
Jul 12, 2021 56400 59700 55500 59400 14 +3150.00(+5.60%)
Jul 09, 2021 55650 56850 54900 56250 7 +600.00(+1.08%)
Jul 08, 2021 55050 56700 53400 55650 7 -1200.00(-2.11%)
Jul 07, 2021 59100 60600 55500 56850 13 -2850.00(-4.77%)
Jul 06, 2021 59250 60000 58050 59700 6 +600.00(+1.02%)
Jul 02, 2021 60900 61498 57750 59100 12 -900.00(-1.50%)
Jul 01, 2021 60750 61800 57600 60000 12 -150.00(-0.25%)
Jun 30, 2021 61650 61770 60150 60150 12 -3150.00(-4.98%)
Jun 29, 2021 64650 64650 62100 63300 11 -750.00(-1.17%)
Jun 28, 2021 65250 65850 63450 64050 14 -1350.00(-2.06%)
Jun 25, 2021 64500 65400 63300 65400 8 +900.00(+1.40%)
Jun 24, 2021 62250 64500 62100 64500 12 +1950.00(+3.12%)
Jun 23, 2021 57750 62700 57750 62550 40 +5400.00(+9.45%)
Jun 22, 2021 58650 58917 54750 57150 41 -1800.00(-3.05%)
Jun 21, 2021 62700 62700 57900 58950 41 -1500.00(-2.48%)
Jun 18, 2021 61500 62250 59250 60450 57 -1050.00(-1.71%)
Jun 17, 2021 61500 62250 60000 61500 18 +450.00(+0.74%)
Jun 16, 2021 62700 63750 59250 61050 25 -3000.00(-4.68%)
Jun 15, 2021 62850 64050 59100 64050 29 +750.00(+1.18%)
Jun 14, 2021 64350 66600 63000 63300 41 -1350.00(-2.09%)
Jun 11, 2021 66450 66476 63000 64650 59 -1650.00(-2.49%)
Jun 10, 2021 65250 67198 63150 66300 24 +750.00(+1.14%)
Jun 09, 2021 69300 70500 64500 65550 40 -1950.00(-2.89%)
Jun 08, 2021 75750 76950 62402 67500 199 -7650.00(-10.18%)
Jun 07, 2021 75300 84450 73200 75150 195 +3600.00(+5.03%)
Jun 04, 2021 64350 72600 63000 71550 162 +9600.00(+15.50%)
Jun 03, 2021 61800 70800 60300 61950 180 -150.00(-0.24%)
Jun 02, 2021 61800 63000 60000 62100 18 +750.00(+1.22%)
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.