Wisa Technologies Inc (NQ: WISA )

9.200 +9.089 (+8188.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 11.20 11.40 8.622 9.200 897,651 -1.90(-17.12%)
Jan 26, 2023 14.17 15.78 10.36 11.10 1,018,426 -2.67(-19.39%)
Jan 25, 2023 15.85 16.23 13.38 13.77 494,810 -2.73(-16.55%)
Jan 24, 2023 16.30 22.90 16.01 16.50 2,089,266 +0.50(+3.12%)
Jan 23, 2023 14.29 17.50 12.70 16.00 1,260,802 +1.93(+13.72%)
Jan 20, 2023 16.99 19.05 12.50 14.07 3,156,800 +1.74(+14.11%)
Jan 19, 2023 9.440 12.49 9.020 12.33 850,197 +2.78(+29.11%)
Jan 18, 2023 9.940 10.20 9.290 9.550 217,684 +0.30(+3.24%)
Jan 17, 2023 9.360 9.630 8.870 9.250 179,157 +0.06(+0.65%)
Jan 13, 2023 9.660 9.660 8.450 9.190 153,879 +0.02(+0.22%)
Jan 12, 2023 9.520 9.540 8.900 9.170 235,919 -0.45(-4.68%)
Jan 11, 2023 10.11 10.47 9.400 9.620 222,419 -0.31(-3.12%)
Jan 10, 2023 9.480 10.27 8.870 9.930 404,216 +0.84(+9.24%)
Jan 09, 2023 8.840 9.240 8.710 9.090 174,227 +0.25(+2.83%)
Jan 06, 2023 8.990 9.500 8.670 8.840 247,867 -0.20(-2.21%)
Jan 05, 2023 9.500 9.500 8.900 9.040 226,098 -0.57(-5.93%)
Jan 04, 2023 9.890 10.20 9.220 9.610 457,092 -0.29(-2.93%)
Jan 03, 2023 10.00 10.49 8.680 9.900 634,262 -0.88(-8.16%)
Dec 30, 2022 10.29 11.10 10.10 10.78 77,462 +0.16(+1.51%)
Dec 29, 2022 10.22 11.00 9.800 10.62 112,292 +0.26(+2.51%)
Dec 28, 2022 11.30 11.49 10.00 10.36 181,777 -0.22(-2.08%)
Dec 27, 2022 10.21 10.79 9.550 10.58 310,330 +1.10(+11.60%)
Dec 23, 2022 9.700 9.700 9.080 9.480 56,956 -0.27(-2.77%)
Dec 22, 2022 9.990 10.00 9.110 9.750 64,936 +0.71(+7.85%)
Dec 21, 2022 9.030 9.460 8.920 9.040 82,415 +0.02(+0.22%)
Dec 20, 2022 9.260 9.820 9.000 9.020 75,586 -0.24(-2.59%)
Dec 19, 2022 10.30 11.00 8.630 9.260 236,803 -1.24(-11.81%)
Dec 16, 2022 10.70 10.99 10.20 10.50 132,741 -0.80(-7.08%)
Dec 15, 2022 11.20 11.70 10.70 11.30 113,059 -0.11(-0.96%)
Dec 14, 2022 12.01 12.70 11.00 11.41 268,801 -0.44(-3.71%)
Dec 13, 2022 11.31 12.30 10.90 11.85 188,957 +0.46(+4.04%)
Dec 12, 2022 11.00 12.00 10.70 11.39 168,591 +0.39(+3.55%)
Dec 09, 2022 11.30 11.49 10.60 11.00 149,562 +0.16(+1.48%)
Dec 08, 2022 11.07 11.20 10.60 10.84 145,355 -0.26(-2.34%)
Dec 07, 2022 11.23 11.59 10.80 11.10 165,534 -0.90(-7.50%)
Dec 06, 2022 13.10 13.30 11.40 12.00 459,343 -0.02(-0.17%)
Dec 05, 2022 11.17 12.79 10.69 12.02 382,389 +0.93(+8.39%)
Dec 02, 2022 12.00 12.25 10.58 11.09 306,206 -1.62(-12.75%)
Dec 01, 2022 11.90 13.00 10.70 12.71 403,776 +1.33(+11.69%)
Nov 30, 2022 10.20 12.18 10.00 11.38 1,171,097 -5.13(-31.07%)
Nov 29, 2022 18.21 19.39 16.50 16.51 62,349 -3.49(-17.45%)
Nov 28, 2022 18.00 22.50 17.00 20.00 119,500 +2.48(+14.16%)
Nov 25, 2022 18.31 18.31 16.01 17.52 27,313 +0.52(+3.06%)
Nov 23, 2022 20.00 20.00 17.00 17.00 12,751 -2.65(-13.49%)
Nov 22, 2022 25.98 25.98 18.20 19.65 10,521 -5.40(-21.56%)
Nov 21, 2022 29.40 29.40 25.05 25.05 1,591 -3.95(-13.62%)
Nov 18, 2022 29.00 30.85 28.60 29.00 545 -0.52(-1.76%)
Nov 17, 2022 30.00 31.95 27.10 29.52 1,327 -0.48(-1.60%)
Nov 16, 2022 31.00 32.00 30.00 30.00 1,038 -0.55(-1.80%)
Nov 15, 2022 32.11 34.00 30.40 30.55 2,508 -0.83(-2.64%)
Nov 14, 2022 34.00 34.91 30.12 31.38 2,482 -2.62(-7.71%)
Nov 11, 2022 34.00 38.00 31.00 34.00 1,473 +0.50(+1.49%)
Nov 10, 2022 34.00 34.00 30.09 33.50 4,422 +3.23(+10.67%)
Nov 09, 2022 36.58 36.94 30.20 30.27 1,647 -4.75(-13.56%)
Nov 08, 2022 39.00 41.00 31.00 35.02 9,354 -3.98(-10.21%)
Nov 07, 2022 37.00 42.00 35.05 39.00 4,437 +0.98(+2.58%)
Nov 04, 2022 42.54 42.54 38.00 38.02 502 +0.02(+0.05%)
Nov 03, 2022 45.00 45.00 38.00 38.00 1,436 -5.00(-11.63%)
Nov 02, 2022 47.00 47.49 43.00 43.00 1,627 -4.00(-8.51%)
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.