ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

7.470 -0.460 (-5.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 7.900 8.010 7.310 7.470 199,736 -0.46(-5.80%)
Jan 29, 2026 8.300 8.300 7.650 7.930 183,310 -0.36(-4.34%)
Jan 28, 2026 8.440 8.680 8.150 8.290 124,884 -0.02(-0.24%)
Jan 27, 2026 8.280 8.400 8.110 8.310 89,809 +0.26(+3.23%)
Jan 26, 2026 8.500 8.500 7.900 8.050 185,324 -0.28(-3.36%)
Jan 23, 2026 8.990 9.010 8.330 8.330 225,591 -0.61(-6.82%)
Jan 22, 2026 8.620 9.374 8.600 8.940 176,521 +0.53(+6.30%)
Jan 21, 2026 8.690 9.108 8.100 8.410 176,386 -0.04(-0.53%)
Jan 20, 2026 8.580 8.870 8.270 8.455 310,511 -0.58(-6.47%)
Jan 16, 2026 9.220 9.680 9.030 9.040 156,122 -0.24(-2.59%)
Jan 15, 2026 8.870 9.550 8.660 9.280 259,006 +0.67(+7.78%)
Jan 14, 2026 8.930 9.125 8.450 8.610 204,050 -0.25(-2.82%)
Jan 13, 2026 9.600 9.744 8.700 8.860 165,450 -0.73(-7.61%)
Jan 12, 2026 8.980 9.770 8.950 9.590 253,803 +0.70(+7.87%)
Jan 09, 2026 8.770 9.110 8.682 8.890 136,860 +0.26(+3.01%)
Jan 08, 2026 8.310 8.700 8.300 8.630 126,466 +0.27(+3.23%)
Jan 07, 2026 8.800 8.885 8.200 8.360 122,460 -0.48(-5.43%)
Jan 06, 2026 8.920 9.240 8.610 8.840 109,589 -0.17(-1.89%)
Jan 05, 2026 8.840 9.250 8.693 9.010 188,896 +0.36(+4.16%)
Jan 02, 2026 7.910 8.680 7.910 8.650 159,824 +0.80(+10.19%)
Dec 31, 2025 7.930 8.160 7.800 7.850 101,724 -0.09(-1.13%)
Dec 30, 2025 8.380 8.472 7.830 7.940 150,191 -0.09(-1.12%)
Dec 29, 2025 8.320 8.463 7.960 8.030 214,903 -0.37(-4.40%)
Dec 26, 2025 8.750 8.750 8.200 8.400 171,383 -0.35(-4.00%)
Dec 24, 2025 8.860 9.062 8.300 8.750 139,102 -0.13(-1.46%)
Dec 23, 2025 9.360 10.03 8.680 8.880 572,129 -0.20(-2.20%)
Dec 22, 2025 8.550 9.730 8.410 9.080 708,307 +1.48(+19.47%)
Dec 19, 2025 7.580 7.890 7.520 7.600 186,441 +0.17(+2.29%)
Dec 18, 2025 7.520 8.140 7.310 7.430 161,870 +0.02(+0.27%)
Dec 17, 2025 8.110 8.200 7.321 7.410 149,433 -0.69(-8.52%)
Dec 16, 2025 7.750 8.135 7.510 8.100 299,730 +0.70(+9.46%)
Dec 15, 2025 7.860 8.000 7.300 7.400 220,589 -0.43(-5.49%)
Dec 12, 2025 8.700 8.700 7.800 7.830 213,210 -0.77(-8.95%)
Dec 11, 2025 8.540 8.716 8.110 8.600 159,188 -0.08(-0.92%)
Dec 10, 2025 8.990 9.000 8.450 8.680 166,610 -0.32(-3.56%)
Dec 09, 2025 9.070 9.110 8.670 9.000 224,648 -0.16(-1.75%)
Dec 08, 2025 9.210 9.580 8.750 9.160 303,231 +0.10(+1.10%)
Dec 05, 2025 9.850 10.00 8.910 9.060 383,585 -0.75(-7.65%)
Dec 04, 2025 8.640 10.05 8.610 9.810 540,556 +1.16(+13.41%)
Dec 03, 2025 8.360 8.930 8.320 8.650 253,346 +0.12(+1.41%)
Dec 02, 2025 8.440 8.886 8.250 8.530 243,362 +0.10(+1.19%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.