Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Wisekey International Holding Ltd ADR (NQ: WKEY ) 2.100 UNCHANGED Streaming Delayed Price Updated: 12:28 PM EDT, Oct 25, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 25, 2024 2.060 2.160 2.000 2.100 13,947 +0.02(+0.96%) Oct 24, 2024 2.200 2.200 2.010 2.080 29,680 -0.08(-3.70%) Oct 23, 2024 2.130 2.200 1.980 2.160 80,766 +0.08(+3.85%) Oct 22, 2024 2.100 2.170 2.000 2.080 30,107 -0.03(-1.42%) Oct 21, 2024 2.210 2.210 2.110 2.110 7,406 -0.07(-3.21%) Oct 18, 2024 2.180 2.200 2.150 2.180 8,547 +0.00(+0.00%) Oct 17, 2024 2.210 2.210 2.150 2.180 13,764 -0.01(-0.46%) Oct 16, 2024 2.130 2.230 2.130 2.190 10,837 -0.04(-1.79%) Oct 15, 2024 2.080 2.230 2.080 2.230 8,706 +0.11(+5.18%) Oct 14, 2024 2.080 2.240 2.070 2.120 34,533 +0.01(+0.48%) Oct 11, 2024 2.200 2.300 2.080 2.110 66,408 -0.12(-5.38%) Oct 10, 2024 2.100 2.295 2.100 2.230 48,377 +0.03(+1.36%) Oct 09, 2024 2.230 2.300 2.150 2.200 14,428 -0.10(-4.35%) Oct 08, 2024 2.350 2.380 2.200 2.300 151,304 -0.01(-0.43%) Oct 07, 2024 2.270 2.390 2.240 2.310 57,155 +0.03(+1.32%) Oct 04, 2024 2.260 2.316 2.152 2.280 23,467 -0.02(-0.87%) Oct 03, 2024 2.200 2.300 2.200 2.300 10,507 +0.08(+3.60%) Oct 02, 2024 2.260 2.330 2.220 2.220 6,382 -0.06(-2.63%) Oct 01, 2024 2.270 2.340 2.150 2.280 78,512 -0.04(-1.72%) Sep 30, 2024 2.200 2.330 2.140 2.320 57,612 +0.12(+5.45%) Sep 27, 2024 2.180 2.200 2.130 2.200 5,641 +0.05(+2.33%) Sep 26, 2024 2.290 2.290 2.110 2.150 14,982 -0.13(-5.70%) Sep 25, 2024 2.170 2.330 2.120 2.280 3,289 +0.11(+5.07%) Sep 24, 2024 2.200 2.200 2.100 2.170 6,506 +0.05(+2.36%) Sep 23, 2024 2.120 2.190 2.100 2.120 13,477 -0.13(-5.78%) Sep 20, 2024 2.210 2.260 2.111 2.250 5,188 +0.06(+2.74%) Sep 19, 2024 2.190 2.260 2.170 2.190 27,794 -0.10(-4.37%) Sep 18, 2024 2.180 2.440 2.131 2.290 49,012 +0.06(+2.69%) Sep 17, 2024 2.240 2.300 2.201 2.230 10,670 -0.04(-1.76%) Sep 16, 2024 2.220 2.300 2.220 2.270 13,217 +0.13(+6.07%) Sep 13, 2024 2.140 2.300 2.120 2.140 20,093 -0.05(-2.28%) Sep 12, 2024 2.180 2.210 2.060 2.190 5,752 +0.02(+0.92%) Sep 11, 2024 2.210 2.324 2.100 2.170 31,918 -0.06(-2.69%) Sep 10, 2024 2.310 2.342 2.230 2.230 18,413 -0.11(-4.70%) Sep 09, 2024 2.180 2.380 2.180 2.340 15,577 +0.15(+6.85%) Sep 06, 2024 2.340 2.350 2.080 2.190 19,358 -0.10(-4.36%) Sep 05, 2024 2.240 2.440 2.150 2.290 69,537 +0.06(+2.92%) Sep 04, 2024 2.080 2.300 2.020 2.225 38,910 +0.17(+8.14%) Sep 03, 2024 2.160 2.242 2.055 2.058 9,748 -0.00(-0.12%) Aug 30, 2024 2.130 2.260 2.060 2.060 12,572 -0.13(-5.94%) Aug 29, 2024 2.190 2.218 2.150 2.190 7,669 -0.01(-0.45%) Aug 28, 2024 2.310 2.370 2.149 2.200 14,848 -0.04(-2.00%) Aug 27, 2024 2.400 2.400 2.150 2.245 46,274 -0.17(-6.85%) Aug 26, 2024 2.340 2.440 2.260 2.410 102,572 +0.09(+3.88%) Aug 23, 2024 2.300 2.320 2.118 2.320 62,312 +0.21(+9.95%) Aug 22, 2024 2.180 2.350 2.090 2.110 11,503 -0.10(-4.74%) Aug 21, 2024 2.220 2.270 2.020 2.215 27,521 +0.01(+0.65%) Aug 20, 2024 2.220 2.300 2.130 2.201 41,296 +0.07(+3.32%) Aug 19, 2024 2.160 2.250 2.040 2.130 63,936 -0.03(-1.39%) Aug 16, 2024 2.170 2.310 2.100 2.160 40,666 +0.01(+0.69%) Aug 15, 2024 2.370 2.380 2.145 2.145 55,110 -0.11(-5.08%) Aug 14, 2024 2.700 2.700 2.030 2.260 314,794 -0.82(-26.62%) Aug 13, 2024 2.510 3.442 2.250 3.080 2,002,899 +0.58(+23.20%) Aug 12, 2024 2.010 2.580 1.970 2.500 265,229 +0.55(+28.20%) Aug 09, 2024 2.020 2.120 1.900 1.950 4,491 +0.05(+2.88%) Aug 08, 2024 2.060 2.060 1.800 1.895 10,219 -0.11(-5.71%) Aug 07, 2024 2.020 2.120 2.010 2.010 12,711 -0.00(-0.24%) Aug 06, 2024 2.000 2.015 1.970 2.015 1,723 +0.05(+2.28%) Aug 05, 2024 1.890 2.000 1.788 1.970 38,713 -0.08(-3.90%) Aug 02, 2024 1.990 2.080 1.930 2.050 9,081 +0.01(+0.49%) 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.