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 ) 2.182 +0.022 (+1.03%) Streaming Delayed Price Updated: 11:24 AM EDT, Aug 19, 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 (%) 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%) Aug 01, 2024 2.050 2.050 1.980 2.040 3,913 +0.03(+1.49%) Jul 31, 2024 2.000 2.050 1.980 2.010 4,316 -0.04(-1.95%) Jul 30, 2024 2.006 2.111 1.990 2.050 6,592 +0.00(+0.00%) Jul 29, 2024 2.160 2.160 2.050 2.050 4,398 -0.05(-2.38%) Jul 26, 2024 2.070 2.100 2.060 2.100 1,726 +0.00(+0.00%) Jul 25, 2024 2.010 2.100 2.010 2.100 13,559 +0.07(+3.63%) Jul 24, 2024 2.010 2.100 2.010 2.026 7,864 -0.05(-2.34%) Jul 23, 2024 2.090 2.180 2.000 2.075 11,784 -0.01(-0.72%) Jul 22, 2024 2.150 2.160 2.090 2.090 3,407 -0.06(-3.02%) Jul 19, 2024 2.190 2.190 2.080 2.155 5,845 +0.02(+0.94%) Jul 18, 2024 2.150 2.200 2.090 2.135 6,998 +0.04(+2.15%) Jul 17, 2024 2.080 2.170 2.020 2.090 4,560 -0.07(-3.25%) Jul 16, 2024 2.160 2.200 2.030 2.160 9,821 +0.02(+0.71%) Jul 15, 2024 2.230 2.230 2.000 2.145 21,044 -0.04(-1.61%) Jul 12, 2024 2.160 2.250 2.135 2.180 8,037 +0.03(+1.40%) Jul 11, 2024 2.230 2.230 2.110 2.150 6,919 +0.00(+0.20%) Jul 10, 2024 2.090 2.160 2.090 2.146 7,189 +0.02(+0.74%) Jul 09, 2024 2.150 2.214 2.130 2.130 7,234 -0.09(-4.05%) Jul 08, 2024 2.280 2.280 2.200 2.220 5,726 -0.01(-0.45%) Jul 05, 2024 2.160 2.260 2.160 2.230 5,824 +0.02(+0.95%) Jul 03, 2024 2.280 2.360 2.200 2.209 52,912 -0.06(-2.69%) Jul 02, 2024 2.230 2.300 2.230 2.270 11,555 +0.04(+1.89%) Jul 01, 2024 2.260 2.280 2.180 2.228 31,726 -0.03(-1.42%) Jun 28, 2024 2.220 2.300 2.200 2.260 7,988 +0.03(+1.35%) Jun 27, 2024 2.230 2.300 2.070 2.230 28,701 -0.07(-3.04%) Jun 26, 2024 2.210 2.300 2.140 2.300 21,702 +0.15(+6.98%) Jun 25, 2024 2.140 2.160 2.130 2.150 3,882 +0.01(+0.47%) Jun 24, 2024 2.150 2.150 2.060 2.140 18,846 -0.01(-0.47%) Jun 21, 2024 2.160 2.190 2.010 2.150 2,876 -0.02(-1.14%) Jun 20, 2024 2.190 2.200 2.110 2.175 9,724 -0.01(-0.24%) Jun 18, 2024 2.100 2.180 2.032 2.180 7,544 +0.07(+3.32%) Jun 17, 2024 2.220 2.220 2.090 2.110 6,755 -0.05(-2.31%) Jun 14, 2024 2.190 2.260 2.120 2.160 11,410 -0.10(-4.42%) Jun 13, 2024 2.220 2.290 2.180 2.260 53,034 +0.02(+0.89%) Jun 12, 2024 2.170 2.265 2.160 2.240 10,997 +0.06(+2.96%) Jun 11, 2024 2.120 2.186 2.120 2.175 8,554 +0.06(+2.62%) Jun 10, 2024 2.130 2.250 2.120 2.120 14,128 -0.02(-0.87%) Jun 07, 2024 2.160 2.210 2.110 2.139 13,082 -0.02(-0.76%) Jun 06, 2024 2.100 2.200 2.100 2.155 6,806 +0.02(+1.17%) Jun 05, 2024 2.310 2.340 2.100 2.130 32,573 -0.22(-9.36%) Jun 04, 2024 2.210 2.350 2.180 2.350 17,044 +0.05(+2.17%) 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.