• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Wisa Technologies Inc (NQ: WISA )

    1.840 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
    Oct 31, 2024 1.890 1.900 1.830 1.840 123,570 -0.08(-4.17%)
    Oct 30, 2024 1.800 1.970 1.800 1.920 310,343 +0.10(+5.49%)
    Oct 29, 2024 2.010 2.010 1.774 1.820 349,283 -0.17(-8.54%)
    Oct 28, 2024 2.050 2.160 1.820 1.990 1,426,343 +0.08(+4.19%)
    Oct 25, 2024 1.690 2.050 1.690 1.910 1,791,824 +0.20(+11.70%)
    Oct 24, 2024 1.800 1.850 1.650 1.710 5,432,444 -0.04(-2.29%)
    Oct 23, 2024 1.780 1.835 1.750 1.750 113,055 -0.07(-3.85%)
    Oct 22, 2024 1.820 1.850 1.770 1.820 125,709 -0.03(-1.62%)
    Oct 21, 2024 1.840 1.870 1.800 1.850 159,085 +0.01(+0.54%)
    Oct 18, 2024 1.840 1.870 1.730 1.840 250,577 +0.09(+5.14%)
    Oct 17, 2024 1.870 1.890 1.700 1.750 466,016 -0.12(-6.42%)
    Oct 16, 2024 1.900 1.980 1.600 1.870 2,890,825 +0.14(+8.09%)
    Oct 15, 2024 1.670 1.747 1.640 1.730 224,914 +0.03(+1.76%)
    Oct 14, 2024 1.570 1.730 1.570 1.700 283,502 +0.11(+6.92%)
    Oct 11, 2024 1.620 1.631 1.590 1.590 95,544 -0.03(-1.85%)
    Oct 10, 2024 1.600 1.651 1.555 1.620 179,809 +0.05(+3.18%)
    Oct 09, 2024 1.630 1.650 1.570 1.570 155,640 -0.04(-2.48%)
    Oct 08, 2024 1.640 1.650 1.550 1.610 197,976 -0.05(-3.01%)
    Oct 07, 2024 1.730 1.760 1.650 1.660 235,129 -0.07(-4.05%)
    Oct 04, 2024 1.680 1.740 1.655 1.730 154,830 +0.06(+3.59%)
    Oct 03, 2024 1.680 1.680 1.588 1.670 208,407 +0.00(+0.00%)
    Oct 02, 2024 1.690 1.740 1.640 1.670 290,716 -0.02(-1.18%)
    Oct 01, 2024 1.760 1.760 1.670 1.690 202,587 -0.08(-4.52%)
    Sep 30, 2024 1.770 1.770 1.680 1.770 261,251 +0.00(+0.00%)
    Sep 27, 2024 1.880 1.880 1.720 1.770 495,417 -0.10(-5.35%)
    Sep 26, 2024 2.130 2.150 1.820 1.870 2,457,869 -0.22(-10.53%)
    Sep 25, 2024 1.960 2.090 1.860 2.090 910,717 +0.13(+6.63%)
    Sep 24, 2024 1.750 2.020 1.660 1.960 1,844,075 +0.27(+15.98%)
    Sep 23, 2024 1.710 1.730 1.640 1.690 264,644 -0.02(-1.17%)
    Sep 20, 2024 1.690 1.770 1.660 1.710 303,064 +0.06(+3.64%)
    Sep 19, 2024 1.750 1.770 1.650 1.650 274,290 -0.10(-5.71%)
    Sep 18, 2024 1.890 1.890 1.730 1.750 240,650 -0.09(-4.89%)
    Sep 17, 2024 1.800 1.990 1.800 1.840 397,666 +0.04(+2.22%)
    Sep 16, 2024 1.960 1.980 1.800 1.800 466,656 -0.21(-10.45%)
    Sep 13, 2024 2.110 2.130 1.960 2.010 660,008 -0.14(-6.51%)
    Sep 12, 2024 2.160 2.240 2.000 2.150 776,700 +0.00(+0.00%)
    Sep 11, 2024 2.310 2.350 2.070 2.150 670,456 -0.25(-10.42%)
    Sep 10, 2024 2.240 2.480 2.130 2.400 1,209,925 +0.19(+8.60%)
    Sep 09, 2024 2.090 2.340 1.850 2.210 2,045,911 +0.05(+2.31%)
    Sep 06, 2024 2.490 2.750 2.070 2.160 4,961,526 -0.40(-15.62%)
    Sep 05, 2024 2.710 2.820 2.380 2.560 11,622,772 -0.50(-16.34%)
    Sep 04, 2024 2.380 3.250 1.950 3.060 195,339,744 +1.70(+125.00%)
    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.