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 (%)
Nov 30, 2023 20.82 21.00 19.84 20.27 4,604 -0.43(-2.10%)
Nov 29, 2023 18.77 21.90 18.77 20.70 13,053 +1.35(+6.98%)
Nov 28, 2023 19.80 20.46 18.16 19.35 6,239 -0.15(-0.77%)
Nov 27, 2023 18.90 20.14 18.07 19.50 8,740 +0.57(+3.01%)
Nov 24, 2023 18.41 20.40 15.96 18.93 16,184 +0.04(+0.24%)
Nov 22, 2023 19.50 19.65 18.54 18.89 22,303 -1.21(-6.04%)
Nov 21, 2023 20.41 20.67 19.50 20.10 7,100 -0.52(-2.55%)
Nov 20, 2023 19.50 20.85 19.43 20.62 14,724 +0.61(+3.07%)
Nov 17, 2023 20.13 20.48 19.35 20.01 7,343 -0.10(-0.52%)
Nov 16, 2023 20.85 22.95 19.09 20.11 19,344 -0.26(-1.25%)
Nov 15, 2023 23.10 23.10 19.95 20.37 23,611 -2.34(-10.30%)
Nov 14, 2023 22.26 23.64 21.09 22.71 21,153 +0.45(+2.02%)
Nov 13, 2023 23.40 23.85 20.75 22.26 20,470 +0.51(+2.34%)
Nov 10, 2023 24.00 24.12 21.69 21.75 28,436 -5.10(-18.99%)
Nov 09, 2023 22.36 33.72 20.46 26.85 160,882 +5.40(+25.17%)
Nov 08, 2023 22.05 22.47 19.65 21.45 15,043 +0.07(+0.35%)
Nov 07, 2023 22.50 22.84 21.15 21.38 3,487 -0.23(-1.04%)
Nov 06, 2023 23.62 23.62 20.25 21.60 10,137 -0.96(-4.26%)
Nov 03, 2023 22.21 23.62 21.89 22.56 8,241 +0.79(+3.65%)
Nov 02, 2023 22.35 22.38 21.00 21.77 6,311 -0.73(-3.27%)
Nov 01, 2023 23.28 23.71 20.25 22.50 8,034 -0.52(-2.28%)
Oct 31, 2023 23.97 24.45 22.80 23.02 6,366 -0.05(-0.20%)
Oct 30, 2023 23.85 24.60 22.70 23.07 7,102 -1.98(-7.90%)
Oct 27, 2023 26.36 26.36 23.14 25.05 11,037 -1.38(-5.22%)
Oct 26, 2023 24.93 27.32 24.45 26.43 13,549 +0.75(+2.92%)
Oct 25, 2023 26.68 26.95 24.68 25.68 16,651 -1.70(-6.19%)
Oct 24, 2023 31.59 33.45 26.34 27.38 136,908 -0.23(-0.82%)
Oct 23, 2023 27.00 28.34 25.05 27.60 63,909 -0.40(-1.45%)
Oct 20, 2023 29.85 30.39 27.75 28.00 8,604 -2.67(-8.70%)
Oct 19, 2023 32.28 32.28 28.68 30.68 13,195 -2.18(-6.62%)
Oct 18, 2023 34.50 36.90 31.73 32.85 25,748 -1.50(-4.37%)
Oct 17, 2023 47.70 48.75 33.33 34.35 126,279 -2.85(-7.66%)
Oct 16, 2023 63.75 73.50 36.08 37.20 31,307 -25.00(-40.20%)
Oct 13, 2023 63.75 63.75 61.50 62.20 893 -0.81(-1.29%)
Oct 12, 2023 61.50 67.45 57.77 63.02 7,138 +3.02(+5.03%)
Oct 11, 2023 64.50 64.81 58.50 60.00 1,120 -4.81(-7.43%)
Oct 10, 2023 65.62 65.62 64.65 64.81 326 -0.23(-0.35%)
Oct 09, 2023 64.89 66.00 61.80 65.04 888 -5.46(-7.74%)
Oct 06, 2023 73.47 74.97 70.50 70.50 557 -1.52(-2.10%)
Oct 05, 2023 75.00 75.00 70.52 72.02 884 -1.50(-2.04%)
Oct 04, 2023 79.50 79.50 70.52 73.52 961 -5.67(-7.16%)
Oct 03, 2023 81.31 85.11 73.95 79.19 1,025 -2.13(-2.62%)
Oct 02, 2023 85.47 85.50 81.22 81.31 610 -7.19(-8.12%)
Sep 29, 2023 90.17 96.69 88.50 88.50 515 -3.00(-3.28%)
Sep 28, 2023 89.92 92.55 87.30 91.50 215 +4.50(+5.17%)
Sep 27, 2023 86.85 90.00 85.55 87.00 367 +1.45(+1.70%)
Sep 26, 2023 92.25 93.00 85.55 85.55 137 -3.73(-4.18%)
Sep 25, 2023 90.00 94.48 89.28 89.28 760 +0.03(+0.03%)
Sep 22, 2023 97.50 102.00 88.83 89.25 1,164 -7.41(-7.67%)
Sep 21, 2023 99.02 103.12 96.00 96.66 220 -3.84(-3.82%)
Sep 20, 2023 99.81 102.00 96.81 100.50 499 +0.00(+0.00%)
Sep 19, 2023 103.50 103.78 97.80 100.50 518 -3.30(-3.18%)
Sep 18, 2023 106.50 109.35 98.25 103.80 733 -4.20(-3.89%)
Sep 15, 2023 108.00 112.09 102.00 108.00 1,820 -1.47(-1.34%)
Sep 14, 2023 100.50 117.00 98.25 109.47 6,303 +11.22(+11.42%)
Sep 13, 2023 102.00 102.00 97.16 98.25 622 -0.45(-0.46%)
Sep 12, 2023 96.70 99.90 94.92 98.70 725 -0.90(-0.90%)
Sep 11, 2023 102.00 106.35 96.00 99.60 1,309 -5.40(-5.14%)
Sep 08, 2023 105.00 110.30 102.42 105.00 458 +0.00(+0.00%)
Sep 07, 2023 112.50 112.50 103.50 105.00 587 -6.00(-5.41%)
Sep 06, 2023 114.45 119.37 108.86 111.00 656 -6.24(-5.32%)
Sep 05, 2023 123.00 124.50 117.09 117.24 896 -4.41(-3.63%)
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.