Wisa Technologies Inc (NQ: WISA )

1.750 -0.090 (-4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 21000 21450 20250 20850 11 +450.00(+2.21%)
Dec 30, 2021 21000 21900 20250 20400 11 -300.00(-1.45%)
Dec 29, 2021 21150 21450 20250 20700 12 -600.00(-2.82%)
Dec 28, 2021 22200 22500 21000 21300 9 -900.00(-4.05%)
Dec 27, 2021 23550 23700 21900 22200 10 -1050.00(-4.52%)
Dec 23, 2021 23700 24450 22500 23250 18 +225.00(+0.98%)
Dec 22, 2021 19650 24450 19500 23025 44 +3075.00(+15.41%)
Dec 21, 2021 19050 20550 18900 19950 25 +450.00(+2.31%)
Dec 20, 2021 20850 21600 18900 19500 36 -750.00(-3.70%)
Dec 17, 2021 21900 22602 20100 20250 31 -2100.00(-9.40%)
Dec 16, 2021 23550 23550 22200 22350 4 -450.00(-1.97%)
Dec 15, 2021 23100 24000 22200 22800 33 -450.00(-1.94%)
Dec 14, 2021 22500 23700 21752 23250 19 +150.00(+0.65%)
Dec 13, 2021 25350 25350 22800 23100 19 -2100.00(-8.33%)
Dec 10, 2021 25800 26400 24669 25200 8 -750.00(-2.89%)
Dec 09, 2021 27750 29850 25950 25950 47 -1800.00(-6.49%)
Dec 08, 2021 27600 28350 26850 27750 7 +900.00(+3.35%)
Dec 07, 2021 25800 28310 25800 26850 7 +1350.00(+5.29%)
Dec 06, 2021 24900 25800 24000 25500 6 +300.00(+1.19%)
Dec 03, 2021 26250 26250 24780 25200 9 -1050.00(-4.00%)
Dec 02, 2021 26400 27000 25650 26250 13 +0.00(+0.00%)
Dec 01, 2021 27900 28500 25800 26250 15 -1050.00(-3.85%)
Nov 30, 2021 26250 27450 25545 27300 15 +450.00(+1.68%)
Nov 29, 2021 27900 27900 26400 26850 12 -1050.00(-3.76%)
Nov 26, 2021 28500 28950 27000 27900 11 -900.00(-3.12%)
Nov 24, 2021 28800 30750 27600 28800 36 +0.00(+0.00%)
Nov 23, 2021 29100 29850 28200 28800 8 +150.00(+0.52%)
Nov 22, 2021 30000 30150 28065 28650 18 -1350.00(-4.50%)
Nov 19, 2021 30300 31200 30000 30000 13 -900.00(-2.91%)
Nov 18, 2021 32700 31650 30750 30900 26 -1650.00(-5.07%)
Nov 17, 2021 33750 33795 31650 32550 16 -1050.00(-3.12%)
Nov 16, 2021 33600 35700 33075 33600 28 +150.00(+0.45%)
Nov 15, 2021 33900 34950 33150 33450 12 -750.00(-2.19%)
Nov 12, 2021 33000 34950 32700 34200 17 +750.00(+2.24%)
Nov 11, 2021 36750 37800 32852 33450 32 -2550.00(-7.08%)
Nov 10, 2021 42000 35550 36000 60 -7200.00(-16.67%)
Nov 09, 2021 39600 43950 38250 43200 41 +3450.00(+8.68%)
Nov 08, 2021 38250 42000 37500 39750 32 +1500.00(+3.92%)
Nov 05, 2021 38550 39000 36518 38250 15 -900.00(-2.30%)
Nov 04, 2021 40050 40050 38550 39150 10 -450.00(-1.14%)
Nov 03, 2021 39450 40500 38658 39600 4 +0.00(+0.00%)
Nov 02, 2021 40650 40650 38700 39600 6 -150.00(-0.38%)
Nov 01, 2021 38550 40050 38400 39750 9 +1350.00(+3.52%)
Oct 29, 2021 38550 39450 38400 38400 6 -900.00(-2.29%)
Oct 28, 2021 38250 39750 38250 39300 3 +1050.00(+2.75%)
Oct 27, 2021 38850 39852 38250 38250 4 -1200.00(-3.04%)
Oct 26, 2021 40200 39450 9 -750.00(-1.87%)
Oct 25, 2021 38700 41550 38264 40200 11 +2100.00(+5.51%)
Oct 22, 2021 40950 41054 37950 38100 16 -2850.00(-6.96%)
Oct 21, 2021 41100 42000 40200 40950 7 +159.00(+0.39%)
Oct 20, 2021 41400 41850 40200 40791 12 -1059.00(-2.53%)
Oct 19, 2021 39750 42600 39150 41850 33 +2100.00(+5.28%)
Oct 18, 2021 39900 40200 38942 39750 7 +150.00(+0.38%)
Oct 15, 2021 40200 40200 38700 39600 9 +150.00(+0.38%)
Oct 14, 2021 39150 40950 38292 39450 7 +900.00(+2.33%)
Oct 13, 2021 39150 39540 38400 38550 9 -1050.00(-2.65%)
Oct 12, 2021 41550 43050 38400 39600 81 -1950.00(-4.69%)
Oct 11, 2021 40200 47700 39981 41550 73 +900.00(+2.21%)
Oct 08, 2021 40200 40800 39750 40650 5 +300.00(+0.74%)
Oct 07, 2021 39750 41250 39300 40350 3 +900.00(+2.28%)
Oct 06, 2021 39900 40233 38400 39450 5 -1050.00(-2.59%)
Oct 05, 2021 40650 41550 39900 40500 5 -450.00(-1.10%)
Oct 04, 2021 40350 41250 39000 40950 9 +600.00(+1.49%)
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.