Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisa Technologies Inc (NQ: WISA )

1.725 -0.115 (-6.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.840 1.840 1.690 1.725 413,748 -0.11(-6.25%)
Nov 21, 2024 1.890 1.920 1.750 1.840 284,419 -0.02(-1.08%)
Nov 20, 2024 2.010 2.019 1.850 1.860 560,173 -0.25(-11.85%)
Nov 19, 2024 2.070 2.220 2.070 2.110 399,758 +0.04(+1.93%)
Nov 18, 2024 2.170 2.400 2.030 2.070 1,527,189 +0.00(+0.00%)
Nov 15, 2024 1.970 2.180 1.880 2.070 1,478,209 +0.13(+6.70%)
Nov 14, 2024 1.880 1.975 1.819 1.940 335,946 +0.09(+4.86%)
Nov 13, 2024 1.880 1.980 1.820 1.850 293,437 -0.01(-0.54%)
Nov 12, 2024 1.830 1.880 1.790 1.860 219,014 +0.03(+1.64%)
Nov 11, 2024 1.810 1.830 1.740 1.830 186,533 +0.00(+0.00%)
Nov 08, 2024 1.750 1.830 1.729 1.830 218,668 +0.04(+2.23%)
Nov 07, 2024 1.750 1.820 1.750 1.790 177,429 +0.05(+2.87%)
Nov 06, 2024 1.840 1.840 1.740 1.740 178,613 -0.08(-4.40%)
Nov 05, 2024 1.810 1.850 1.730 1.820 178,058 +0.00(+0.00%)
Nov 04, 2024 1.840 1.890 1.810 1.820 87,030 -0.03(-1.62%)
Nov 01, 2024 1.850 1.900 1.840 1.850 156,141 +0.01(+0.54%)
Oct 31, 2024 1.890 1.900 1.830 1.840 123,570 -0.08(-4.17%)
Oct 30, 2024 1.800 1.970 1.800 1.920 310,343 +0.10(+5.49%)
Oct 29, 2024 2.010 2.010 1.774 1.820 349,283 -0.17(-8.54%)
Oct 28, 2024 2.050 2.160 1.820 1.990 1,426,343 +0.08(+4.19%)
Oct 25, 2024 1.690 2.050 1.690 1.910 1,791,824 +0.20(+11.70%)
Oct 24, 2024 1.800 1.850 1.650 1.710 5,432,444 -0.04(-2.29%)
Oct 23, 2024 1.780 1.835 1.750 1.750 113,055 -0.07(-3.85%)
Oct 22, 2024 1.820 1.850 1.770 1.820 125,709 -0.03(-1.62%)
Oct 21, 2024 1.840 1.870 1.800 1.850 159,085 +0.01(+0.54%)
Oct 18, 2024 1.840 1.870 1.730 1.840 250,577 +0.09(+5.14%)
Oct 17, 2024 1.870 1.890 1.700 1.750 466,016 -0.12(-6.42%)
Oct 16, 2024 1.900 1.980 1.600 1.870 2,890,825 +0.14(+8.09%)
Oct 15, 2024 1.670 1.747 1.640 1.730 224,914 +0.03(+1.76%)
Oct 14, 2024 1.570 1.730 1.570 1.700 283,502 +0.11(+6.92%)
Oct 11, 2024 1.620 1.631 1.590 1.590 95,544 -0.03(-1.85%)
Oct 10, 2024 1.600 1.651 1.555 1.620 179,809 +0.05(+3.18%)
Oct 09, 2024 1.630 1.650 1.570 1.570 155,640 -0.04(-2.48%)
Oct 08, 2024 1.640 1.650 1.550 1.610 197,976 -0.05(-3.01%)
Oct 07, 2024 1.730 1.760 1.650 1.660 235,129 -0.07(-4.05%)
Oct 04, 2024 1.680 1.740 1.655 1.730 154,830 +0.06(+3.59%)
Oct 03, 2024 1.680 1.680 1.588 1.670 208,407 +0.00(+0.00%)
Oct 02, 2024 1.690 1.740 1.640 1.670 290,716 -0.02(-1.18%)
Oct 01, 2024 1.760 1.760 1.670 1.690 202,587 -0.08(-4.52%)
Sep 30, 2024 1.770 1.770 1.680 1.770 261,251 +0.00(+0.00%)
Sep 27, 2024 1.880 1.880 1.720 1.770 495,417 -0.10(-5.35%)
Sep 26, 2024 2.130 2.150 1.820 1.870 2,457,869 -0.22(-10.53%)
Sep 25, 2024 1.960 2.090 1.860 2.090 910,717 +0.13(+6.63%)
Sep 24, 2024 1.750 2.020 1.660 1.960 1,844,075 +0.27(+15.98%)
Sep 23, 2024 1.710 1.730 1.640 1.690 264,644 -0.02(-1.17%)
Sep 20, 2024 1.690 1.770 1.660 1.710 303,064 +0.06(+3.64%)
Sep 19, 2024 1.750 1.770 1.650 1.650 274,290 -0.10(-5.71%)
Sep 18, 2024 1.890 1.890 1.730 1.750 240,650 -0.09(-4.89%)
Sep 17, 2024 1.800 1.990 1.800 1.840 397,666 +0.04(+2.22%)
Sep 16, 2024 1.960 1.980 1.800 1.800 466,656 -0.21(-10.45%)
Sep 13, 2024 2.110 2.130 1.960 2.010 660,008 -0.14(-6.51%)
Sep 12, 2024 2.160 2.240 2.000 2.150 776,700 +0.00(+0.00%)
Sep 11, 2024 2.310 2.350 2.070 2.150 670,456 -0.25(-10.42%)
Sep 10, 2024 2.240 2.480 2.130 2.400 1,209,925 +0.19(+8.60%)
Sep 09, 2024 2.090 2.340 1.850 2.210 2,045,911 +0.05(+2.31%)
Sep 06, 2024 2.490 2.750 2.070 2.160 4,961,526 -0.40(-15.62%)
Sep 05, 2024 2.710 2.820 2.380 2.560 11,622,772 -0.50(-16.34%)
Sep 04, 2024 2.380 3.250 1.950 3.060 195,339,744 +1.70(+125.00%)
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.