Wisa Technologies Inc (NQ: WISA )

0.1202 +0.0093 (+8.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 0.1117 0.1279 0.1069 0.1202 38,238,912 +0.01(+8.39%)
Dec 02, 2022 0.1200 0.1225 0.1058 0.1109 30,620,680 -0.02(-12.75%)
Dec 01, 2022 0.1190 0.1300 0.1070 0.1271 40,377,672 +0.01(+11.69%)
Nov 30, 2022 0.1020 0.1218 0.1000 0.1138 117,109,752 -0.05(-31.07%)
Nov 29, 2022 0.1821 0.1939 0.1650 0.1651 6,234,937 -0.03(-17.45%)
Nov 28, 2022 0.1800 0.2250 0.1700 0.2000 11,950,027 +0.02(+14.16%)
Nov 25, 2022 0.1831 0.1831 0.1601 0.1752 2,731,357 +0.01(+3.06%)
Nov 23, 2022 0.2000 0.2000 0.1700 0.1700 1,275,174 -0.03(-13.49%)
Nov 22, 2022 0.2598 0.2598 0.1820 0.1965 1,052,186 -0.05(-21.56%)
Nov 21, 2022 0.2940 0.2940 0.2505 0.2505 159,151 -0.04(-13.62%)
Nov 18, 2022 0.2900 0.3085 0.2860 0.2900 54,553 -0.01(-1.76%)
Nov 17, 2022 0.3000 0.3195 0.2710 0.2952 132,794 -0.00(-1.60%)
Nov 16, 2022 0.3100 0.3200 0.3000 0.3000 103,887 -0.01(-1.80%)
Nov 15, 2022 0.3211 0.3400 0.3040 0.3055 250,810 -0.01(-2.64%)
Nov 14, 2022 0.3400 0.3491 0.3012 0.3138 248,297 -0.03(-7.71%)
Nov 11, 2022 0.3400 0.3800 0.3100 0.3400 147,364 +0.01(+1.49%)
Nov 10, 2022 0.3400 0.3400 0.3009 0.3350 442,259 +0.03(+10.67%)
Nov 09, 2022 0.3658 0.3694 0.3020 0.3027 164,719 -0.05(-13.56%)
Nov 08, 2022 0.3900 0.4100 0.3100 0.3502 935,417 -0.04(-10.21%)
Nov 07, 2022 0.3700 0.4200 0.3505 0.3900 443,754 +0.01(+2.58%)
Nov 04, 2022 0.4254 0.4254 0.3800 0.3802 50,233 +0.00(+0.05%)
Nov 03, 2022 0.4500 0.4500 0.3800 0.3800 143,638 -0.05(-11.63%)
Nov 02, 2022 0.4700 0.4749 0.4300 0.4300 162,718 -0.04(-8.51%)
Nov 01, 2022 0.5400 0.5400 0.4655 0.4700 382,647 -0.08(-14.55%)
Oct 31, 2022 0.5100 0.5700 0.5100 0.5500 153,197 +0.03(+5.73%)
Oct 28, 2022 0.5601 0.5601 0.5202 0.5202 52,815 -0.04(-7.11%)
Oct 27, 2022 0.5600 0.5700 0.5371 0.5600 37,868 +0.01(+1.80%)
Oct 26, 2022 0.5600 0.5650 0.5501 0.5501 16,147 -0.01(-2.36%)
Oct 25, 2022 0.5600 0.5800 0.5501 0.5634 9,196 +0.00(+0.32%)
Oct 24, 2022 0.5600 0.6000 0.5500 0.5616 29,967 -0.00(-0.25%)
Oct 21, 2022 0.5700 0.6000 0.5630 0.5630 23,860 -0.02(-3.40%)
Oct 20, 2022 0.5738 0.6000 0.5700 0.5828 10,536 +0.01(+1.18%)
Oct 19, 2022 0.5973 0.6000 0.5612 0.5760 40,470 -0.00(-0.69%)
Oct 18, 2022 0.6000 0.6000 0.5725 0.5800 19,348 +0.01(+1.58%)
Oct 17, 2022 0.6000 0.6000 0.5600 0.5710 13,432 -0.02(-4.03%)
Oct 14, 2022 0.6000 0.6500 0.5930 0.5950 35,095 +0.03(+4.39%)
Oct 13, 2022 0.5800 0.5801 0.5600 0.5700 32,584 -0.03(-4.44%)
Oct 12, 2022 0.6200 0.6200 0.5658 0.5965 7,281 +0.00(+0.69%)
Oct 11, 2022 0.6100 0.6500 0.5811 0.5924 15,915 -0.05(-7.19%)
Oct 10, 2022 0.5600 0.6899 0.5600 0.6383 43,367 +0.06(+10.05%)
Oct 07, 2022 0.6500 0.6569 0.5800 0.5800 20,509 -0.08(-12.12%)
Oct 06, 2022 0.6900 0.6900 0.6600 0.6600 39,214 +0.00(+0.00%)
Oct 05, 2022 0.6600 0.7299 0.5800 0.6600 86,804 +0.01(+1.41%)
Oct 04, 2022 0.5993 0.6901 0.5993 0.6508 65,457 +0.04(+6.72%)
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.