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)

6.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 6.880 6.880 6.530 6.680 112,928 -0.19(-2.77%)
Mar 17, 2026 7.070 7.230 6.810 6.870 44,753 -0.17(-2.41%)
Mar 16, 2026 7.170 7.435 6.930 7.040 178,333 +0.11(+1.59%)
Mar 13, 2026 7.380 7.490 6.900 6.930 72,035 -0.39(-5.33%)
Mar 12, 2026 7.520 7.520 7.150 7.320 69,876 -0.26(-3.43%)
Mar 11, 2026 7.630 7.800 7.480 7.580 55,560 -0.04(-0.52%)
Mar 10, 2026 7.540 7.900 7.350 7.620 131,403 +0.07(+0.93%)
Mar 09, 2026 7.200 7.770 7.200 7.550 63,739 +0.14(+1.89%)
Mar 06, 2026 7.450 7.740 7.270 7.410 80,591 -0.45(-5.73%)
Mar 05, 2026 7.650 8.200 7.650 7.860 315,055 +0.71(+9.93%)
Mar 04, 2026 6.940 7.230 6.900 7.150 40,395 +0.44(+6.56%)
Mar 03, 2026 6.800 6.979 6.570 6.710 97,286 -0.31(-4.42%)
Mar 02, 2026 6.880 7.155 6.700 7.020 54,433 -0.08(-1.13%)
Feb 27, 2026 7.120 7.200 6.930 7.100 41,191 -0.22(-3.01%)
Feb 26, 2026 7.480 7.480 7.100 7.320 38,467 -0.05(-0.68%)
Feb 25, 2026 7.090 7.557 7.090 7.370 63,225 +0.29(+4.02%)
Feb 24, 2026 6.930 7.260 6.820 7.085 29,378 +0.09(+1.36%)
Feb 23, 2026 6.950 7.082 6.787 6.990 47,210 +0.09(+1.30%)
Feb 20, 2026 7.150 7.220 6.820 6.900 54,124 -0.34(-4.70%)
Feb 19, 2026 7.010 7.282 6.895 7.240 38,729 +0.17(+2.40%)
Feb 18, 2026 6.950 7.200 6.880 7.070 57,861 +0.12(+1.73%)
Feb 17, 2026 6.900 7.100 6.680 6.950 81,013 +0.01(+0.14%)
Feb 13, 2026 6.830 7.080 6.780 6.940 57,879 +0.14(+2.06%)
Feb 12, 2026 7.110 7.195 6.606 6.800 92,740 -0.25(-3.55%)
Feb 11, 2026 7.200 7.400 6.860 7.050 119,020 -0.08(-1.12%)
Feb 10, 2026 7.280 7.490 7.100 7.130 62,304 -0.20(-2.73%)
Feb 09, 2026 7.100 7.475 7.050 7.330 115,870 +0.31(+4.42%)
Feb 06, 2026 6.900 7.050 6.522 7.020 185,551 +0.67(+10.55%)
Feb 05, 2026 6.770 7.000 6.280 6.350 169,804 -0.61(-8.70%)
Feb 04, 2026 7.390 7.465 6.700 6.955 219,350 -0.42(-5.76%)
Feb 03, 2026 7.610 7.890 6.880 7.380 177,723 -0.03(-0.40%)
Feb 02, 2026 7.560 7.840 7.320 7.410 154,076 -0.06(-0.80%)
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%)
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.