Wisekey International Holding Ltd ADR (NQ: WKEY )

1.440 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 1.470 1.600 1.416 1.440 35,405 -0.03(-2.00%)
Sep 26, 2022 1.510 1.512 1.410 1.470 14,814 -0.03(-2.03%)
Sep 23, 2022 1.630 1.630 1.450 1.500 60,445 -0.15(-9.09%)
Sep 22, 2022 1.730 1.774 1.600 1.650 63,230 -0.04(-2.37%)
Sep 21, 2022 2.210 2.210 1.580 1.690 375,749 -0.48(-22.12%)
Sep 20, 2022 2.300 2.309 2.170 2.170 5,465 -0.07(-3.13%)
Sep 19, 2022 2.250 2.319 2.240 2.240 8,490 -0.04(-1.75%)
Sep 16, 2022 2.350 2.470 2.260 2.280 24,419 -0.14(-5.79%)
Sep 15, 2022 2.520 2.520 2.309 2.420 8,064 +0.04(+1.68%)
Sep 14, 2022 2.400 2.460 2.360 2.380 16,482 -0.02(-0.83%)
Sep 13, 2022 2.480 2.480 2.400 2.400 5,236 -0.11(-4.38%)
Sep 12, 2022 2.380 2.650 2.380 2.510 31,191 +0.07(+2.87%)
Sep 09, 2022 2.400 2.450 2.370 2.440 4,600 +0.08(+3.39%)
Sep 08, 2022 2.350 2.360 2.300 2.360 4,691 +0.01(+0.64%)
Sep 07, 2022 2.300 2.360 2.300 2.345 10,769 -0.01(-0.64%)
Sep 06, 2022 2.530 2.530 2.340 2.360 9,319 -0.09(-3.67%)
Sep 02, 2022 2.400 2.510 2.400 2.450 15,986 +0.00(+0.00%)
Sep 01, 2022 2.390 2.610 2.290 2.450 15,875 +0.02(+0.82%)
Aug 31, 2022 2.320 2.430 2.320 2.430 18,350 +0.12(+5.19%)
Aug 30, 2022 2.390 2.390 2.250 2.310 15,868 -0.06(-2.53%)
Aug 29, 2022 2.400 2.430 2.330 2.370 16,740 +0.08(+3.49%)
Aug 26, 2022 2.450 2.475 2.260 2.290 33,074 -0.09(-3.78%)
Aug 25, 2022 2.410 2.410 2.299 2.380 14,021 +0.02(+0.85%)
Aug 24, 2022 2.400 2.430 2.300 2.360 28,982 -0.07(-2.88%)
Aug 23, 2022 2.490 2.500 2.410 2.430 25,581 -0.09(-3.57%)
Aug 22, 2022 2.460 2.570 2.441 2.520 56,330 +0.07(+2.86%)
Aug 19, 2022 2.560 2.560 2.410 2.450 23,492 -0.17(-6.49%)
Aug 18, 2022 2.590 2.790 2.590 2.620 27,841 +0.04(+1.55%)
Aug 17, 2022 2.650 2.650 2.580 2.580 15,072 +0.00(+0.00%)
Aug 16, 2022 2.630 2.700 2.565 2.580 22,629 -0.02(-0.77%)
Aug 15, 2022 2.680 2.710 2.600 2.600 13,878 -0.03(-1.14%)
Aug 12, 2022 2.620 2.730 2.600 2.630 23,138 -0.05(-1.87%)
Aug 11, 2022 2.640 2.737 2.591 2.680 40,366 +0.11(+4.28%)
Aug 10, 2022 2.660 2.700 2.529 2.570 15,898 -0.05(-1.91%)
Aug 09, 2022 2.650 2.690 2.620 2.620 9,647 -0.05(-1.87%)
Aug 08, 2022 2.610 2.690 2.580 2.670 42,392 +0.03(+1.14%)
Aug 05, 2022 2.630 2.640 2.554 2.640 9,952 +0.01(+0.38%)
Aug 04, 2022 2.550 2.800 2.540 2.630 87,320 +0.07(+2.94%)
Aug 03, 2022 2.620 2.620 2.530 2.555 42,150 +0.03(+0.99%)
Aug 02, 2022 2.530 2.590 2.500 2.530 11,564 +0.01(+0.40%)
Aug 01, 2022 2.540 2.540 2.470 2.520 10,504 +0.02(+0.80%)
Jul 29, 2022 2.539 2.539 2.427 2.500 10,622 +0.05(+2.04%)
Jul 28, 2022 2.450 2.500 2.410 2.450 12,466 +0.06(+2.51%)
Jul 27, 2022 2.390 2.442 2.300 2.390 36,880 +0.05(+2.14%)
Jul 26, 2022 2.440 2.550 2.310 2.340 47,497 -0.04(-1.89%)
Jul 25, 2022 2.470 2.500 2.370 2.385 17,996 -0.10(-3.83%)
Jul 22, 2022 2.505 2.505 2.430 2.480 11,285 +0.01(+0.40%)
Jul 21, 2022 2.490 2.520 2.390 2.470 62,217 -0.06(-2.56%)
Jul 20, 2022 2.450 2.550 2.450 2.535 40,750 +0.08(+3.47%)
Jul 19, 2022 2.450 2.490 2.410 2.450 19,230 +0.04(+1.66%)
Jul 18, 2022 2.420 2.470 2.360 2.410 35,920 +0.02(+0.84%)
Jul 15, 2022 2.450 2.564 2.388 2.390 25,623 -0.02(-0.83%)
Jul 14, 2022 2.480 2.540 2.360 2.410 38,795 -0.09(-3.60%)
Jul 13, 2022 2.430 2.580 2.400 2.500 42,480 +0.00(+0.00%)
Jul 12, 2022 2.620 2.670 2.455 2.500 206,218 +0.04(+1.63%)
Jul 11, 2022 2.430 2.500 2.420 2.460 56,524 +0.01(+0.41%)
Jul 08, 2022 2.420 2.490 2.415 2.450 19,387 +0.02(+0.62%)
Jul 07, 2022 2.410 2.500 2.410 2.435 27,433 +0.04(+1.46%)
Jul 06, 2022 2.350 2.410 2.270 2.400 15,313 +0.02(+0.84%)
Jul 05, 2022 2.400 2.400 2.316 2.380 20,108 -0.03(-1.24%)
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.