Spotlight
Money Desk
Obituaries
Classifieds
Families First
News
Weather
Specialists
Sports
Business
Opinion
Consumer
Health
Life
Out & About
Login
Weather
5 NC counties are under alert, including Harnett and Lee counties.
Breaking News
Man killed in drive-by shooting Saturday in Durham: Dearborn Drive and Old Oxford Road closed, police say
Breaking News
WRAL Weather Alert Day: Memorial Day brings level 2 risk of severe storms, with threat of damaging winds, isolated tornadoes and large hail.
Just In
Tap to watch as GOP gubernatorial nominee Mark Robinson addresses North Carolina GOP Convention
Just In
Flash flood warning issued for Wake County until 9:30 p.m.
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
Gold
Crude Oil
Local Stocks
WRALTechWire 30
WRALTechWire 30
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
KWESST Micro Systems Inc. - common stock, no R/S concurrent with offering
(NQ:
KWE
)
0.3401
+0.0251 (+7.97%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2024
0.3200
0.3518
0.3100
0.3401
355,422
+0.03(+7.97%)
May 23, 2024
0.3365
0.3400
0.3111
0.3150
381,374
-0.02(-4.55%)
May 22, 2024
0.3495
0.3500
0.3200
0.3300
359,329
-0.01(-2.83%)
May 21, 2024
0.3407
0.3600
0.3230
0.3396
263,562
-0.00(-0.12%)
May 20, 2024
0.3550
0.3700
0.3032
0.3400
512,426
+0.00(+0.00%)
May 17, 2024
0.4200
0.4200
0.3340
0.3400
955,700
-0.10(-22.73%)
May 16, 2024
0.3700
0.4400
0.3520
0.4400
836,269
+0.04(+10.00%)
May 15, 2024
0.7100
0.7100
0.3990
0.4000
1,448,476
-0.35(-46.60%)
May 14, 2024
0.7751
0.7751
0.7400
0.7490
159,415
-0.03(-3.73%)
May 13, 2024
0.8100
0.8100
0.7205
0.7780
42,352
-0.01(-1.58%)
May 10, 2024
0.8489
0.8489
0.7810
0.7905
68,691
-0.03(-3.48%)
May 09, 2024
0.7951
0.8600
0.7812
0.8190
64,053
+0.02(+3.02%)
May 08, 2024
0.8100
0.8100
0.7800
0.7950
14,248
+0.00(+0.51%)
May 07, 2024
0.7800
0.8400
0.7800
0.7910
49,045
+0.00(+0.08%)
May 06, 2024
0.7600
0.9400
0.7500
0.7904
128,604
+0.05(+6.81%)
May 03, 2024
0.7497
0.7582
0.7180
0.7400
96,153
+0.02(+2.64%)
May 02, 2024
0.7600
0.7562
0.7200
0.7210
59,788
-0.03(-3.40%)
May 01, 2024
0.7470
0.7470
0.7101
0.7464
95,612
+0.03(+3.81%)
Apr 30, 2024
0.7300
0.7380
0.7050
0.7190
311,508
+0.00(+0.29%)
Apr 29, 2024
0.7020
0.7400
0.6901
0.7169
112,607
+0.02(+2.41%)
Apr 26, 2024
0.7149
0.7380
0.6950
0.7000
79,119
-0.01(-1.38%)
Apr 25, 2024
0.7200
0.7500
0.7010
0.7098
44,345
-0.02(-3.30%)
Apr 24, 2024
0.7490
0.7490
0.7200
0.7340
62,508
+0.01(+1.80%)
Apr 23, 2024
0.7699
0.7699
0.7200
0.7210
27,389
-0.02(-2.57%)
Apr 22, 2024
0.7200
0.7999
0.7200
0.7400
69,202
+0.01(+1.37%)
Apr 19, 2024
0.7201
0.7484
0.7000
0.7300
179,961
+0.03(+4.29%)
Apr 18, 2024
0.7200
0.7776
0.7000
0.7000
49,132
+0.01(+0.72%)
Apr 17, 2024
0.7350
0.7400
0.6901
0.6950
88,482
-0.03(-3.47%)
Apr 16, 2024
0.7070
0.7566
0.7000
0.7200
53,397
+0.04(+5.88%)
Apr 15, 2024
0.7180
0.7454
0.6701
0.6800
56,981
-0.01(-2.06%)
Apr 12, 2024
0.6560
0.7300
0.6300
0.6943
84,093
-0.02(-2.13%)
Apr 11, 2024
0.7491
0.7500
0.7000
0.7094
78,728
-0.01(-1.47%)
Apr 10, 2024
0.7400
0.7590
0.6750
0.7200
102,804
-0.03(-3.36%)
Apr 09, 2024
0.7800
0.7900
0.7000
0.7450
153,699
-0.03(-3.25%)
Apr 08, 2024
0.8313
0.8313
0.7501
0.7700
189,882
-0.04(-4.95%)
Apr 05, 2024
0.8000
0.8500
0.7400
0.8101
324,420
+0.01(+1.25%)
Apr 04, 2024
0.9000
0.9500
0.7501
0.8001
853,944
-0.32(-28.88%)
Apr 03, 2024
1.110
1.150
1.010
1.125
151,150
+0.05(+4.65%)
Apr 02, 2024
1.200
1.200
1.050
1.075
141,305
-0.05(-4.02%)
Apr 01, 2024
1.210
1.250
1.120
1.120
52,049
-0.13(-10.40%)
Mar 28, 2024
1.300
1.190
1.190
1.250
88,606
-0.01(-0.79%)
Mar 27, 2024
1.360
1.360
1.245
1.260
37,938
-0.06(-4.91%)
Mar 26, 2024
1.350
1.350
1.280
1.325
24,742
-0.02(-1.12%)
Mar 25, 2024
1.345
1.345
1.250
1.340
57,827
-0.01(-0.74%)
Mar 22, 2024
1.360
1.450
1.320
1.350
132,389
+0.00(+0.00%)
Mar 21, 2024
1.320
1.410
1.300
1.350
30,955
+0.05(+3.85%)
Mar 20, 2024
1.250
1.300
1.240
1.300
10,601
+0.07(+5.68%)
Mar 19, 2024
1.290
1.310
1.230
1.230
64,351
-0.05(-3.91%)
Mar 18, 2024
1.310
1.365
1.250
1.280
18,510
-0.02(-1.54%)
Mar 15, 2024
1.250
1.340
1.250
1.300
45,449
+0.05(+4.00%)
Mar 14, 2024
1.140
1.450
1.140
1.250
199,134
+0.11(+9.65%)
Mar 13, 2024
1.150
1.200
1.080
1.140
19,463
-0.01(-0.44%)
Mar 12, 2024
1.090
1.150
1.080
1.145
22,648
+0.06(+5.53%)
Mar 11, 2024
1.100
1.100
1.070
1.085
7,372
+0.00(+0.46%)
Mar 08, 2024
1.150
1.150
1.080
1.080
8,480
+0.00(+0.00%)
Mar 07, 2024
1.100
1.100
1.050
1.080
8,040
+0.01(+0.93%)
Mar 06, 2024
1.060
1.090
1.030
1.070
8,855
+0.02(+1.90%)
Mar 05, 2024
1.110
1.110
1.010
1.050
38,028
-0.05(-4.55%)
Mar 04, 2024
1.090
1.130
1.050
1.100
37,408
+0.02(+1.38%)
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
.