WISeKey International Holding Ltd - American Depositary Shares (NQ: WKEY )

9.800 -0.950 (-8.84%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 06, 2025	10.90	11.55	9.300	9.800	1,223,982	-0.95(-8.84%)
Jan 03, 2025	10.30	11.39	10.09	10.75	1,258,407	+0.60(+5.91%)
Jan 02, 2025	9.200	10.87	8.810	10.15	1,383,454	+1.10(+12.09%)
Dec 31, 2024				9.055	0	-1.79(-16.54%)
Dec 30, 2024	10.51	12.44	10.50	10.85	1,575,424	-0.46(-4.07%)
Dec 27, 2024	12.45	13.47	10.14	11.31	3,270,317	-1.69(-13.00%)
Dec 26, 2024	9.070	13.23	9.020	13.00	3,700,246	+3.10(+31.31%)
Dec 24, 2024	10.45	11.64	9.180	9.900	2,810,458	+0.52(+5.54%)
Dec 23, 2024	8.730	10.33	7.880	9.380	4,598,634	+2.39(+34.19%)
Dec 20, 2024	6.430	9.590	6.380	6.990	9,367,899	+0.79(+12.74%)
Dec 19, 2024	7.420	7.529	5.770	6.200	2,677,848	-1.50(-19.48%)
Dec 18, 2024	9.000	9.598	7.410	7.700	3,766,473	-1.75(-18.52%)
Dec 17, 2024	11.00	11.00	8.610	9.450	6,638,334	-2.55(-21.25%)
Dec 16, 2024	9.000	14.00	9.000	12.00	51,851,416	+4.16(+53.06%)
Dec 13, 2024	3.300	8.380	3.300	7.840	75,525,696	+4.56(+139.02%)
Dec 12, 2024	2.550	3.890	2.460	3.280	8,544,617	+0.88(+36.67%)
Dec 11, 2024	2.630	2.880	2.280	2.400	1,866,121	+0.12(+5.26%)
Dec 10, 2024	2.130	2.350	2.130	2.280	163,320	+0.06(+2.70%)
Dec 09, 2024	2.050	2.220	2.050	2.220	68,502	+0.16(+7.77%)
Dec 06, 2024	2.080	2.160	1.960	2.060	89,302	+0.01(+0.48%)
Dec 05, 2024	2.020	2.080	2.020	2.050	30,478	+0.06(+3.02%)
Dec 04, 2024	2.000	2.030	1.900	1.990	18,728	+0.00(+0.00%)
Dec 03, 2024	2.160	2.174	1.930	1.990	71,697	-0.13(-6.13%)
Dec 02, 2024	2.110	2.140	2.030	2.120	47,240	+0.02(+0.95%)
Nov 29, 2024	2.090	2.180	2.030	2.100	26,706	+0.03(+1.45%)
Nov 27, 2024	2.140	2.190	2.020	2.070	27,219	-0.04(-1.90%)
Nov 26, 2024	2.200	2.200	2.000	2.110	158,786	-0.28(-11.72%)
Nov 25, 2024	2.040	2.400	2.020	2.390	334,173	+0.30(+14.35%)
Nov 22, 2024	1.920	2.090	1.800	2.090	77,134	+0.15(+7.73%)
Nov 21, 2024	2.030	2.030	1.870	1.940	21,057	-0.03(-1.52%)
Nov 20, 2024	1.960	2.000	1.910	1.970	21,749	-0.06(-2.96%)
Nov 19, 2024	1.930	2.090	1.850	2.030	132,596	+0.06(+3.05%)
Nov 18, 2024	1.920	1.996	1.833	1.970	45,094	+0.08(+4.23%)
Nov 15, 2024	1.970	1.970	1.807	1.890	29,372	-0.08(-4.06%)
Nov 14, 2024	1.770	1.970	1.750	1.970	74,095	+0.22(+12.57%)
Nov 13, 2024	1.670	1.831	1.650	1.750	56,155	+0.08(+4.79%)
Nov 12, 2024	1.670	1.770	1.620	1.670	29,091	-0.01(-0.30%)
Nov 11, 2024	1.830	1.871	1.610	1.675	41,797	-0.17(-8.97%)
Nov 08, 2024	1.810	1.930	1.800	1.840	18,425	+0.04(+2.22%)
Nov 07, 2024	1.910	1.970	1.800	1.800	13,129	-0.08(-4.26%)
Nov 06, 2024	2.000	2.000	1.850	1.880	13,780	-0.10(-5.05%)
Nov 05, 2024	1.980	1.980	1.920	1.980	8,923	+0.06(+3.13%)
Nov 04, 2024	1.990	2.020	1.920	1.920	15,469	-0.02(-1.03%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.