Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisa Technologies Inc (NQ: WISA )

5.059 -0.031 (-0.61%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 30, 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 (%)
Nov 30, 2018 8700 8820 8360 8800 4 +280.00(+3.29%)
Nov 29, 2018 8780 8900 8520 8520 0 -380.00(-4.27%)
Nov 28, 2018 8960 8960 8500 8900 3 -200.00(-2.20%)
Nov 27, 2018 9260 9390 9100 9100 15 -300.00(-3.19%)
Nov 26, 2018 9180 9700 8960 9400 4 +560.00(+6.33%)
Nov 23, 2018 8850 8850 8500 8840 0 -160.00(-1.78%)
Nov 21, 2018 9000 9000 9000 0 -140.00(-1.53%)
Nov 20, 2018 8300 10000 8220 9140 24 +920.00(+11.19%)
Nov 19, 2018 8940 9100 8220 8220 3 -980.00(-10.65%)
Nov 16, 2018 8700 9480 8210 9200 7 +660.00(+7.73%)
Nov 15, 2018 8680 8740 8500 8540 3 -360.00(-4.04%)
Nov 14, 2018 9200 9200 8700 8900 1 -160.00(-1.77%)
Nov 13, 2018 8780 9176 8700 9060 2 +100.00(+1.12%)
Nov 12, 2018 8500 8960 8500 8960 2 +400.00(+4.67%)
Nov 09, 2018 8700 9360 8560 8560 3 -180.00(-2.06%)
Nov 08, 2018 9440 9440 8740 8740 6 -720.40(-7.61%)
Nov 07, 2018 10800 10800 9100 9460 17 -559.60(-5.58%)
Nov 06, 2018 10340 10340 9600 10020 30 +260.00(+2.66%)
Nov 05, 2018 10260 10420 9698 9760 38 +360.00(+3.83%)
Nov 02, 2018 9620 10760 9400 9400 8 -220.00(-2.29%)
Nov 01, 2018 10160 10260 9400 9620 7 -620.00(-6.05%)
Oct 31, 2018 10380 10380 9900 10240 9 +340.00(+3.43%)
Oct 30, 2018 9520 11200 9400 9900 5 +360.00(+3.77%)
Oct 29, 2018 11140 11216 9500 9540 11 -920.00(-8.80%)
Oct 26, 2018 9500 10800 9500 10460 18 +840.00(+8.73%)
Oct 25, 2018 9640 9840 8540 9620 20 +320.00(+3.44%)
Oct 24, 2018 9560 9640 9140 9300 10 +255.00(+2.82%)
Oct 23, 2018 9000 9589 8936 9045 2 +165.00(+1.86%)
Oct 22, 2018 9200 9200 8822 8880 2 -120.00(-1.33%)
Oct 19, 2018 9020 9020 8700 9000 3 +100.00(+1.12%)
Oct 18, 2018 8920 9040 8900 8900 7 +295.40(+3.43%)
Oct 17, 2018 8900 8900 8225 8605 1 -209.00(-2.37%)
Oct 16, 2018 8900 9180 8080 8814 8 -86.40(-0.97%)
Oct 15, 2018 9060 9060 8900 8900 2 -200.00(-2.20%)
Oct 12, 2018 8880 9260 8680 9100 9 +240.00(+2.71%)
Oct 11, 2018 9500 10000 8600 8860 26 +220.00(+2.55%)
Oct 10, 2018 9100 9100 8000 8640 4 +140.00(+1.65%)
Oct 09, 2018 8860 8880 8500 8500 7 -280.00(-3.19%)
Oct 08, 2018 8700 8780 8700 8780 0 +280.00(+3.29%)
Oct 05, 2018 8880 8880 8500 8500 9 +280.00(+3.41%)
Oct 04, 2018 8720 8720 8200 8220 1 -580.00(-6.59%)
Oct 03, 2018 8480 8800 8040 8800 2 +200.00(+2.33%)
Oct 02, 2018 8840 8840 8020 8600 4 -380.00(-4.23%)
Oct 01, 2018 8500 8980 8500 8980 2 +380.00(+4.42%)
Sep 28, 2018 9400 9400 8020 8600 7 -720.00(-7.73%)
Sep 27, 2018 9400 9400 9320 9320 0 +61.40(+0.66%)
Sep 26, 2018 9460 9460 8761 9259 23 -161.40(-1.71%)
Sep 25, 2018 9100 9460 8160 9420 14 +370.00(+4.09%)
Sep 24, 2018 8940 9317 8940 9050 17 +150.00(+1.69%)
Sep 21, 2018 9240 9430 8260 8900 28 -340.00(-3.68%)
Sep 20, 2018 9220 9420 8614 9240 30 +1080.00(+13.24%)
Sep 19, 2018 8360 8380 8000 8160 6 -200.00(-2.39%)
Sep 18, 2018 7560 8461 7400 8360 30 +160.00(+1.95%)
Sep 17, 2018 7500 8500 7120 8200 32 +280.00(+3.54%)
Sep 14, 2018 8040 8800 7160 7920 13 -280.00(-3.41%)
Sep 13, 2018 8640 8800 8040 8200 9 -500.00(-5.75%)
Sep 12, 2018 9180 9220 8650 8700 8 -300.00(-3.33%)
Sep 11, 2018 8600 9421 8500 9000 29 +300.00(+3.45%)
Sep 10, 2018 8600 9540 8600 8700 5 -400.00(-4.40%)
Sep 07, 2018 8800 9430 8580 9100 5 -90.00(-0.98%)
Sep 06, 2018 9200 9600 9000 9190 39 -12.40(-0.13%)
Sep 05, 2018 9700 9725 9200 9202 16 -537.60(-5.52%)
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.