Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	1544	1665	1515	1617	516	+24.00(+1.51%)
Dec 29, 2022	1533	1650	1470	1593	748	+39.00(+2.51%)
Dec 28, 2022	1695	1724	1500	1554	1,211	-33.00(-2.08%)
Dec 27, 2022	1532	1618	1432	1587	2,068	+165.00(+11.60%)
Dec 23, 2022	1455	1455	1362	1422	379	-40.50(-2.77%)
Dec 22, 2022	1498	1500	1366	1462	432	+106.50(+7.85%)
Dec 21, 2022	1354	1419	1338	1356	549	+3.00(+0.22%)
Dec 20, 2022	1389	1473	1350	1353	503	-36.00(-2.59%)
Dec 19, 2022	1545	1650	1294	1389	1,578	-186.00(-11.81%)
Dec 16, 2022	1605	1648	1530	1575	884	-120.00(-7.08%)
Dec 15, 2022	1680	1755	1605	1695	753	-16.50(-0.96%)
Dec 14, 2022	1802	1905	1650	1712	1,792	-66.00(-3.71%)
Dec 13, 2022	1696	1845	1635	1778	1,259	+69.00(+4.04%)
Dec 12, 2022	1650	1800	1605	1708	1,123	+58.50(+3.55%)
Dec 09, 2022	1695	1724	1590	1650	997	+24.00(+1.48%)
Dec 08, 2022	1660	1680	1590	1626	967	-39.00(-2.34%)
Dec 07, 2022	1684	1738	1620	1665	1,103	-135.00(-7.50%)
Dec 06, 2022	1965	1995	1710	1800	3,062	-3.00(-0.17%)
Dec 05, 2022	1676	1918	1604	1803	2,549	+139.50(+8.39%)
Dec 02, 2022	1800	1838	1587	1664	2,041	-243.00(-12.75%)
Dec 01, 2022	1785	1950	1605	1906	2,691	+199.50(+11.69%)
Nov 30, 2022	1530	1827	1500	1707	7,807	-769.50(-31.07%)
Nov 29, 2022	2732	2908	2475	2476	415	-523.50(-17.45%)
Nov 28, 2022	2700	3375	2550	3000	796	+372.00(+14.16%)
Nov 25, 2022	2746	2746	2402	2628	182	+78.00(+3.06%)
Nov 23, 2022	3000	3000	2550	2550	85	-397.50(-13.49%)
Nov 22, 2022	3897	3897	2730	2948	70	-810.00(-21.56%)
Nov 21, 2022	4410	4410	3758	3758	10	-592.50(-13.62%)
Nov 18, 2022	4350	4628	4290	4350	3	-78.00(-1.76%)
Nov 17, 2022	4500	4792	4065	4428	8	-72.00(-1.60%)
Nov 16, 2022	4650	4800	4500	4500	6	-82.50(-1.80%)
Nov 15, 2022	4816	5100	4560	4582	16	-124.50(-2.64%)
Nov 14, 2022	5100	5236	4518	4707	16	-393.00(-7.71%)
Nov 11, 2022	5100	5700	4650	5100	9	+75.00(+1.49%)
Nov 10, 2022	5100	5100	4514	5025	29	+484.50(+10.67%)
Nov 09, 2022	5487	5541	4530	4540	10	-712.50(-13.56%)
Nov 08, 2022	5850	6150	4650	5253	62	-597.00(-10.21%)
Nov 07, 2022	5550	6300	5258	5850	29	+147.00(+2.58%)
Nov 04, 2022	6381	6381	5700	5703	3	+3.00(+0.05%)
Nov 03, 2022	6750	6750	5700	5700	9	-750.00(-11.63%)
Nov 02, 2022	7050	7124	6450	6450	10	-600.00(-8.51%)
Nov 01, 2022	8100	8100	6982	7050	25	-1200.00(-14.55%)
Oct 31, 2022	7650	8550	7650	8250	10	+447.00(+5.73%)
Oct 28, 2022	8402	8402	7803	7803	3	-597.00(-7.11%)
Oct 27, 2022	8400	8550	8056	8400	2	+148.50(+1.80%)
Oct 26, 2022	8400	8475	8252	8252	1	-199.50(-2.36%)
Oct 25, 2022	8400	8700	8252	8451	0	+27.00(+0.32%)
Oct 24, 2022	8400	9000	8250	8424	1	-21.00(-0.25%)
Oct 21, 2022	8550	9000	8445	8445	1	-297.00(-3.40%)
Oct 20, 2022	8607	9000	8550	8742	0	+102.00(+1.18%)
Oct 19, 2022	8960	9000	8418	8640	2	-60.00(-0.69%)
Oct 18, 2022	9000	9000	8588	8700	1	+135.00(+1.58%)
Oct 17, 2022	9000	9000	8400	8565	0	-360.00(-4.03%)
Oct 14, 2022	9000	9750	8895	8925	2	+375.00(+4.39%)
Oct 13, 2022	8700	8702	8400	8550	2	-397.50(-4.44%)
Oct 12, 2022	9300	9300	8487	8948	0	+61.50(+0.69%)
Oct 11, 2022	9150	9750	8716	8886	1	-688.50(-7.19%)
Oct 10, 2022	8400	10348	8400	9574	2	+874.50(+10.05%)
Oct 07, 2022	9750	9854	8700	8700	1	-1200.00(-12.12%)
Oct 06, 2022	10350	10350	9900	9900	2	+0.00(+0.00%)
Oct 05, 2022	9900	10948	8700	9900	5	+138.00(+1.41%)
Oct 04, 2022	8990	10352	8990	9762	4	+615.00(+6.72%)
Oct 03, 2022	8400	9150	8400	9147	4	+747.00(+8.89%)
Sep 30, 2022	8400	8912	8250	8400	2	-222.00(-2.57%)
Sep 29, 2022	8550	9150	7678	8622	2	+721.50(+9.13%)
Sep 28, 2022	8348	8764	7710	7900	2	-49.50(-0.62%)
Sep 27, 2022	7838	8100	7575	7950	0	-150.00(-1.85%)
Sep 26, 2022	8476	8476	7575	8100	1	+0.00(+0.00%)
Sep 23, 2022	7503	8698	7503	8100	2	+420.00(+5.47%)
Sep 22, 2022	7680	8700	7503	7680	4	-270.00(-3.40%)
Sep 21, 2022	7650	8684	7650	7950	3	+285.00(+3.72%)
Sep 20, 2022	8115	8550	7650	7665	2	-135.00(-1.73%)
Sep 19, 2022	8400	9000	7800	7800	4	-154.50(-1.94%)
Sep 16, 2022	8772	9274	7950	7954	7	-840.00(-9.55%)
Sep 15, 2022	8700	9022	8700	8794	0	+21.00(+0.24%)
Sep 14, 2022	8775	9180	8774	8774	1	+4.50(+0.05%)
Sep 13, 2022	9153	9450	8442	8769	2	-384.00(-4.20%)
Sep 12, 2022	9600	9570	8998	9153	4	+4.50(+0.05%)
Sep 09, 2022	9225	9750	9105	9148	4	-81.00(-0.88%)
Sep 08, 2022	9195	9600	9195	9230	1	+48.00(+0.52%)
Sep 07, 2022	9166	9750	9166	9182	1	-268.50(-2.84%)
Sep 06, 2022	9300	10350	9033	9450	5	+42.00(+0.45%)
Sep 02, 2022	9490	9490	9150	9408	1	-82.50(-0.87%)
Sep 01, 2022	9300	9750	9300	9490	1	+130.50(+1.39%)
Aug 31, 2022	9300	10200	9300	9360	1	-136.50(-1.44%)
Aug 30, 2022	9928	10050	9412	9496	2	-264.00(-2.70%)
Aug 29, 2022	9750	9760	9196	9760	1	+0.00(+0.00%)
Aug 26, 2022	10680	10680	9750	9760	3	-390.00(-3.84%)
Aug 25, 2022	9150	10798	9150	10150	6	+970.50(+10.57%)
Aug 24, 2022	9312	9642	9150	9180	3	-226.50(-2.41%)
Aug 23, 2022	9450	9450	9300	9406	3	-79.50(-0.84%)
Aug 22, 2022	10344	10344	9375	9486	4	-858.00(-8.29%)
Aug 19, 2022	10800	10800	9570	10344	6	-327.00(-3.06%)
Aug 18, 2022	10500	11790	10076	10671	19	+666.00(+6.66%)
Aug 17, 2022	10200	10268	9900	10005	4	-219.00(-2.14%)
Aug 16, 2022	10950	11550	9628	10224	10	-1326.00(-11.48%)
Aug 15, 2022	11850	11835	11295	11550	6	+37.50(+0.33%)
Aug 12, 2022	10772	11594	10653	11512	5	+715.50(+6.63%)
Aug 11, 2022	11100	11367	10371	10797	7	+151.50(+1.42%)
Aug 10, 2022	10500	11196	10200	10646	7	+594.00(+5.91%)
Aug 09, 2022	10500	10938	9945	10052	7	-448.50(-4.27%)
Aug 08, 2022	10528	11144	10275	10500	9	-1.50(-0.01%)
Aug 05, 2022	10650	11523	10500	10502	3	-490.50(-4.46%)
Aug 04, 2022	10650	11550	10110	10992	3	+253.50(+2.36%)
Aug 03, 2022	10712	11655	9570	10738	11	+315.00(+3.02%)
Aug 02, 2022	10200	10800	9534	10424	9	+774.00(+8.02%)
Aug 01, 2022	9450	11100	9300	9650	3	-103.50(-1.06%)
Jul 29, 2022	9300	9922	9006	9753	3	+339.00(+3.60%)
Jul 28, 2022	10350	10500	9026	9414	7	-1086.00(-10.34%)
Jul 27, 2022	10650	10650	9750	10500	2	+186.00(+1.80%)
Jul 26, 2022	9696	11356	9600	10314	9	+186.00(+1.84%)
Jul 25, 2022	10800	10800	9450	10128	5	-190.50(-1.85%)
Jul 22, 2022	9600	11385	9318	10318	16	+1018.50(+10.95%)
Jul 21, 2022	9207	9750	9165	9300	1	+0.00(+0.00%)
Jul 20, 2022	9750	9750	9225	9300	1	+135.00(+1.47%)
Jul 19, 2022	9450	9598	9150	9165	6	-133.50(-1.44%)
Jul 18, 2022	8700	9750	8698	9298	11	+375.00(+4.20%)
Jul 15, 2022	9000	9000	8550	8924	4	+274.50(+3.17%)
Jul 14, 2022	8850	8850	8637	8649	1	-201.00(-2.27%)
Jul 13, 2022	9014	9014	8702	8850	2	-205.50(-2.27%)
Jul 12, 2022	9450	9674	9015	9056	2	-330.00(-3.52%)
Jul 11, 2022	9300	9902	8625	9386	6	+109.50(+1.18%)
Jul 08, 2022	9201	9592	8556	9276	1	-18.00(-0.19%)
Jul 07, 2022	9000	9600	9000	9294	1	+109.50(+1.19%)
Jul 06, 2022	9321	9675	8668	9184	2	-190.50(-2.03%)
Jul 05, 2022	9300	9750	9000	9375	3	-112.50(-1.19%)
Jul 01, 2022	9357	9750	9357	9488	2	+187.50(+2.02%)
Jun 30, 2022	9356	10251	9015	9300	5	-151.50(-1.60%)
Jun 29, 2022	9435	9768	9435	9452	3	-73.50(-0.77%)
Jun 28, 2022	10500	10530	9302	9525	9	-555.00(-5.51%)
Jun 27, 2022	12450	12524	9902	10080	23	-1920.00(-16.00%)
Jun 24, 2022	9750	13096	8724	12000	39	+2970.00(+32.89%)
Jun 23, 2022	9592	10050	8850	9030	4	-570.00(-5.94%)
Jun 22, 2022	9000	9900	8998	9600	3	+592.50(+6.58%)
Jun 21, 2022	8409	9178	8409	9008	2	+577.50(+6.85%)
Jun 17, 2022	9600	9600	8400	8430	3	-265.50(-3.05%)
Jun 16, 2022	9405	9600	8400	8696	2	-244.50(-2.73%)
Jun 15, 2022	9450	9450	8258	8940	10	-210.00(-2.30%)
Jun 14, 2022	9300	10240	9150	9150	2	-309.00(-3.27%)
Jun 13, 2022	10254	10350	9315	9459	3	-823.50(-8.01%)
Jun 10, 2022	10530	10650	10136	10282	4	-324.00(-3.05%)
Jun 09, 2022	10350	10650	9898	10606	3	+256.50(+2.48%)
Jun 08, 2022	10305	10350	9903	10350	3	+720.00(+7.48%)
Jun 07, 2022	10264	10540	9303	9630	6	-172.50(-1.76%)
Jun 06, 2022	10528	10770	9780	9802	7	-646.50(-6.19%)
Jun 03, 2022	10424	10798	10350	10449	4	-51.00(-0.49%)
Jun 02, 2022	12000	12000	9180	10500	31	-1516.50(-12.62%)
Jun 01, 2022	12600	12837	11286	12016	2	-315.00(-2.55%)
May 31, 2022	11100	12600	10802	12332	10	+1635.00(+15.29%)
May 27, 2022	10500	10776	10350	10696	2	+195.00(+1.86%)
May 26, 2022	10500	10770	10350	10502	1	+3.00(+0.03%)
May 25, 2022	10959	11182	10350	10498	4	-444.00(-4.06%)
May 24, 2022	11278	11841	10548	10942	8	-307.50(-2.73%)
May 23, 2022	11100	11850	11100	11250	2	+225.00(+2.04%)
May 20, 2022	11548	11850	11004	11025	2	-301.50(-2.66%)
May 19, 2022	11400	11850	10800	11326	3	+226.50(+2.04%)
May 18, 2022	11100	12058	10978	11100	4	+105.00(+0.95%)
May 17, 2022	10650	11550	10500	10995	7	+553.50(+5.30%)
May 16, 2022	10568	10568	10440	10442	3	-126.00(-1.19%)
May 13, 2022	10396	11098	10350	10568	3	+292.50(+2.85%)
May 12, 2022	10500	10950	10050	10275	6	-525.00(-4.86%)
May 11, 2022	12000	12000	10770	10800	33	-3303.00(-23.42%)
May 10, 2022	15450	15750	13510	14103	12	-1197.00(-7.82%)
May 09, 2022	16200	16200	15000	15300	10	-600.00(-3.77%)
May 06, 2022	16650	16650	15900	15900	6	-450.00(-2.75%)
May 05, 2022	17100	17100	16050	16350	3	-600.00(-3.54%)
May 04, 2022	17400	17400	16350	16950	3	+0.00(+0.00%)
May 03, 2022	16950	17250	16350	16950	2	+300.00(+1.80%)
May 02, 2022	16500	17250	16350	16650	1	-300.00(-1.77%)
Apr 29, 2022	16200	17400	16200	16950	5	+150.00(+0.89%)
Apr 28, 2022	17850	17850	16200	16800	8	-790.50(-4.49%)
Apr 27, 2022	16200	18748	16200	17590	25	+1390.50(+8.58%)
Apr 26, 2022	16500	17079	16200	16200	9	-300.00(-1.82%)
Apr 25, 2022	16650	17250	16500	16500	3	-450.00(-2.65%)
Apr 22, 2022	17100	18000	16650	16950	3	+0.00(+0.00%)
Apr 21, 2022	18000	18000	16650	16950	5	-450.00(-2.59%)
Apr 20, 2022	18150	18150	17400	17400	1	-900.00(-4.92%)
Apr 19, 2022	17250	18300	17250	18300	1	+600.00(+3.39%)
Apr 18, 2022	18150	18150	17400	17700	3	-450.00(-2.48%)
Apr 14, 2022	18750	18750	17908	18150	1	-150.00(-0.82%)
Apr 13, 2022	18150	18466	17550	18300	9	-150.00(-0.81%)
Apr 12, 2022	18750	18900	18300	18450	5	+0.00(+0.00%)
Apr 11, 2022	17400	18750	17250	18450	4	+1050.00(+6.03%)
Apr 08, 2022	18750	18750	17400	17400	4	-600.00(-3.33%)
Apr 07, 2022	18300	18600	18000	18000	4	-450.00(-2.44%)
Apr 06, 2022	18750	18750	18000	18450	5	-600.00(-3.15%)
Apr 05, 2022	19350	20100	18150	19050	5	+0.00(+0.00%)
Apr 04, 2022	19050	19713	18900	19050	4	-150.00(-0.78%)
Apr 01, 2022	18752	19950	18752	19200	11	+450.00(+2.40%)
Mar 31, 2022	19500	19500	18600	18750	4	-450.00(-2.34%)
Mar 30, 2022	20250	20250	18450	19200	12	-1200.00(-5.88%)
Mar 29, 2022	22350	22350	20268	20400	20	-750.00(-3.55%)
Mar 28, 2022	20250	21750	20250	21150	24	+900.00(+4.44%)
Mar 25, 2022	19050	20700	18386	20250	32	+1200.00(+6.30%)
Mar 24, 2022	18600	19650	18150	19050	10	+439.50(+2.36%)
Mar 23, 2022	17700	18900	17564	18610	10	+760.50(+4.26%)
Mar 22, 2022	17550	18150	17550	17850	6	+150.00(+0.85%)
Mar 21, 2022	17250	18300	17250	17700	8	+0.00(+0.00%)
Mar 18, 2022	17700	18300	17552	17700	3	+0.00(+0.00%)
Mar 17, 2022	17250	17850	17250	17700	4	+150.00(+0.85%)
Mar 16, 2022	18450	18450	16500	17550	29	+150.00(+0.86%)
Mar 15, 2022	16650	18000	16500	17400	11	+750.00(+4.50%)
Mar 14, 2022	16950	17550	16500	16650	4	-150.00(-0.89%)
Mar 11, 2022	20400	20400	16500	16800	24	-2400.00(-12.50%)
Mar 10, 2022	18750	19362	18002	19200	10	+900.00(+4.92%)
Mar 09, 2022	18150	19148	17250	18300	6	+166.50(+0.92%)
Mar 08, 2022	16500	18750	16090	18134	8	+1333.50(+7.94%)
Mar 07, 2022	17550	17872	16200	16800	9	-1275.00(-7.05%)
Mar 04, 2022	18450	18548	17858	18075	3	-825.00(-4.37%)
Mar 03, 2022	19800	19952	18765	18900	3	-1050.00(-5.26%)
Mar 02, 2022	19200	20400	18150	19950	14	+1650.00(+9.02%)
Mar 01, 2022	18300	18600	18150	18300	1	+0.00(+0.00%)
Feb 28, 2022	18150	19350	18000	18300	4	-150.00(-0.81%)
Feb 25, 2022	19200	19050	17850	18450	5	-750.00(-3.91%)
Feb 24, 2022	17250	19350	16500	19200	14	+1947.00(+11.28%)
Feb 23, 2022	17250	18298	17100	17253	3	-297.00(-1.69%)
Feb 22, 2022	17700	18300	16950	17550	4	-300.00(-1.68%)
Feb 18, 2022				17850	0	-1500.00(-7.75%)
Feb 17, 2022	19050	19500	18902	19350	3	+375.00(+1.98%)
Feb 16, 2022	19050	19785	18750	18975	3	-375.00(-1.94%)
Feb 15, 2022	18900	19780	18750	19350	4	+1050.00(+5.74%)
Feb 14, 2022	18300	18600	17700	18300	2	+600.00(+3.39%)
Feb 11, 2022	19500	19950	16950	17700	7	-1500.00(-7.81%)
Feb 10, 2022	19200	20100	18900	19200	2	-450.00(-2.29%)
Feb 09, 2022	19800	21450	19200	19650	6	+150.00(+0.77%)
Feb 08, 2022	18450	19500	18450	19500	5	+1200.00(+6.56%)
Feb 07, 2022	19650	19720	18000	18300	2	-1200.00(-6.15%)
Feb 04, 2022	17700	19500	17250	19500	7	+1650.00(+9.24%)
Feb 03, 2022	18150			17850	4	-150.00(-0.83%)
Feb 02, 2022	19500	19500	17850	18000	4	-900.00(-4.76%)
Feb 01, 2022	18000	20108	17757	18900	8	+1200.00(+6.78%)
Jan 31, 2022	16800			17700	4	+808.50(+4.79%)
Jan 28, 2022	16800	16950	15750	16892	2	+91.50(+0.54%)
Jan 27, 2022	17550	18000	16800	16800	1	-1350.00(-7.44%)
Jan 26, 2022	18150	19234	16500	18150	9	+300.00(+1.68%)
Jan 25, 2022	16050	18088	16040	17850	15	+1800.00(+11.21%)
Jan 24, 2022	16500	16800	15000	16050	21	-1200.00(-6.96%)
Jan 21, 2022	17400	18300	17007	17250	11	-600.00(-3.36%)
Jan 20, 2022	18750	19350	17850	17850	10	-300.00(-1.65%)
Jan 19, 2022	18600	19050	17850	18150	10	-1050.00(-5.47%)
Jan 18, 2022	19650	20250	17400	19200	89	-900.00(-4.48%)
Jan 14, 2022				20100	0	+450.00(+2.29%)
Jan 13, 2022	21450	21450	19500	19650	4	-1050.00(-5.07%)
Jan 12, 2022	21000	21075	19984	20700	5	+600.00(+2.99%)
Jan 11, 2022	18900	20550	18750	20100	12	+1350.00(+7.20%)
Jan 10, 2022	19650	20175	18171	18750	7	-450.00(-2.34%)
Jan 07, 2022	20400	20550	19050	19200	6	-1050.00(-5.19%)
Jan 06, 2022	20250	21300	19200	20250	6	+450.00(+2.27%)
Jan 05, 2022	21450	21450	19800	19800	3	-1350.00(-6.38%)
Jan 04, 2022	21900	22017	21150	21150	3	-1050.00(-4.73%)

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.

Wisa Technologies Inc (NQ: WISA )

Historical Prices

Free News Feed