Wisa Technologies Inc (NQ: WISA )

0.0210 -0.0002 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 51.00 57.00 51.00 55.00 1,531 +2.98(+5.73%)
Oct 28, 2022 56.01 56.01 52.02 52.02 528 -3.98(-7.11%)
Oct 27, 2022 56.00 57.00 53.71 56.00 378 +0.99(+1.80%)
Oct 26, 2022 56.00 56.50 55.01 55.01 161 -1.33(-2.36%)
Oct 25, 2022 56.00 58.00 55.01 56.34 91 +0.18(+0.32%)
Oct 24, 2022 56.00 60.00 55.00 56.16 299 -0.14(-0.25%)
Oct 21, 2022 57.00 60.00 56.30 56.30 238 -1.98(-3.40%)
Oct 20, 2022 57.38 60.00 57.00 58.28 105 +0.68(+1.18%)
Oct 19, 2022 59.73 60.00 56.12 57.60 404 -0.40(-0.69%)
Oct 18, 2022 60.00 60.00 57.25 58.00 193 +0.90(+1.58%)
Oct 17, 2022 60.00 60.00 56.00 57.10 134 -2.40(-4.03%)
Oct 14, 2022 60.00 65.00 59.30 59.50 350 +2.50(+4.39%)
Oct 13, 2022 58.00 58.01 56.00 57.00 325 -2.65(-4.44%)
Oct 12, 2022 62.00 62.00 56.58 59.65 72 +0.41(+0.69%)
Oct 11, 2022 61.00 65.00 58.11 59.24 159 -4.59(-7.19%)
Oct 10, 2022 56.00 68.99 56.00 63.83 433 +5.83(+10.05%)
Oct 07, 2022 65.00 65.69 58.00 58.00 205 -8.00(-12.12%)
Oct 06, 2022 69.00 69.00 66.00 66.00 392 +0.00(+0.00%)
Oct 05, 2022 66.00 72.99 58.00 66.00 868 +0.92(+1.41%)
Oct 04, 2022 59.93 69.01 59.93 65.08 654 +4.10(+6.72%)
Oct 03, 2022 56.00 61.00 56.00 60.98 710 +4.98(+8.89%)
Sep 30, 2022 56.00 59.41 55.00 56.00 443 -1.48(-2.57%)
Sep 29, 2022 57.00 61.00 51.19 57.48 398 +4.81(+9.13%)
Sep 28, 2022 55.65 58.43 51.40 52.67 303 -0.33(-0.62%)
Sep 27, 2022 52.25 54.00 50.50 53.00 119 -1.00(-1.85%)
Sep 26, 2022 56.51 56.51 50.50 54.00 231 +0.00(+0.00%)
Sep 23, 2022 50.02 57.99 50.02 54.00 328 +2.80(+5.47%)
Sep 22, 2022 51.20 58.00 50.02 51.20 704 -1.80(-3.40%)
Sep 21, 2022 51.00 57.89 51.00 53.00 585 +1.90(+3.72%)
Sep 20, 2022 54.10 57.00 51.00 51.10 323 -0.90(-1.73%)
Sep 19, 2022 56.00 60.00 52.00 52.00 667 -1.03(-1.94%)
Sep 16, 2022 58.48 61.83 53.00 53.03 1,116 -5.60(-9.55%)
Sep 15, 2022 58.00 60.15 58.00 58.63 82 +0.14(+0.24%)
Sep 14, 2022 58.50 61.20 58.49 58.49 178 +0.03(+0.05%)
Sep 13, 2022 61.02 63.00 56.28 58.46 369 -2.56(-4.20%)
Sep 12, 2022 64.00 63.80 59.99 61.02 713 +0.03(+0.05%)
Sep 09, 2022 61.50 65.00 60.70 60.99 646 -0.54(-0.88%)
Sep 08, 2022 61.30 64.00 61.30 61.53 195 +0.32(+0.52%)
Sep 07, 2022 61.11 65.00 61.11 61.21 225 -1.79(-2.84%)
Sep 06, 2022 62.00 69.00 60.22 63.00 826 +0.28(+0.45%)
Sep 02, 2022 63.27 63.27 61.00 62.72 186 -0.55(-0.87%)
Sep 01, 2022 62.00 65.00 62.00 63.27 162 +0.87(+1.39%)
Aug 31, 2022 62.00 68.00 62.00 62.40 215 -0.91(-1.44%)
Aug 30, 2022 66.19 67.00 62.75 63.31 346 -1.76(-2.70%)
Aug 29, 2022 65.00 65.07 61.31 65.07 234 +0.00(+0.00%)
Aug 26, 2022 71.20 71.20 65.00 65.07 480 -2.60(-3.84%)
Aug 25, 2022 61.00 71.99 61.00 67.67 933 +6.47(+10.57%)
Aug 24, 2022 62.08 64.28 61.00 61.20 504 -1.51(-2.41%)
Aug 23, 2022 63.00 63.00 62.00 62.71 563 -0.53(-0.84%)
Aug 22, 2022 68.96 68.96 62.50 63.24 607 -5.72(-8.29%)
Aug 19, 2022 72.00 72.00 63.80 68.96 1,036 -2.18(-3.06%)
Aug 18, 2022 70.00 78.60 67.17 71.14 2,984 +4.44(+6.66%)
Aug 17, 2022 68.00 68.45 66.00 66.70 626 -1.46(-2.14%)
Aug 16, 2022 73.00 77.00 64.19 68.16 1,649 -8.84(-11.48%)
Aug 15, 2022 79.00 78.90 75.30 77.00 1,014 +0.25(+0.33%)
Aug 12, 2022 71.81 77.29 71.02 76.75 824 +4.77(+6.63%)
Aug 11, 2022 74.00 75.78 69.14 71.98 1,062 +1.01(+1.42%)
Aug 10, 2022 70.00 74.64 68.00 70.97 1,064 +3.96(+5.91%)
Aug 09, 2022 70.00 72.92 66.30 67.01 1,122 -2.99(-4.27%)
Aug 08, 2022 70.19 74.29 68.50 70.00 1,364 -0.01(-0.01%)
Aug 05, 2022 71.00 76.82 70.00 70.01 596 -3.27(-4.46%)
Aug 04, 2022 71.00 77.00 67.40 73.28 483 +1.69(+2.36%)
Aug 03, 2022 71.41 77.70 63.80 71.59 1,665 +2.10(+3.02%)
Aug 02, 2022 68.00 72.00 63.56 69.49 1,383 +5.16(+8.02%)
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.