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

WiSA Technologies, Inc. - Common Stock (NQ: WISA )

1.700 -0.020 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.720 1.840 1.686 1.700 377,652 -0.03(-1.45%)
Dec 19, 2024 1.670 1.740 1.650 1.725 210,425 +0.04(+2.07%)
Dec 18, 2024 1.690 1.760 1.660 1.690 184,787 -0.02(-1.17%)
Dec 17, 2024 1.770 1.780 1.680 1.710 211,337 -0.04(-2.29%)
Dec 16, 2024 1.630 1.760 1.576 1.750 479,071 +0.16(+10.06%)
Dec 13, 2024 1.650 1.690 1.560 1.590 140,416 -0.02(-1.24%)
Dec 12, 2024 1.660 1.740 1.600 1.610 425,068 -0.04(-2.42%)
Dec 11, 2024 1.670 1.670 1.610 1.650 116,596 -0.01(-0.60%)
Dec 10, 2024 1.690 1.710 1.600 1.660 163,179 -0.01(-0.60%)
Dec 09, 2024 1.700 1.700 1.650 1.670 187,158 -0.03(-1.76%)
Dec 06, 2024 1.600 1.705 1.600 1.700 316,954 +0.07(+4.29%)
Dec 05, 2024 1.610 1.650 1.540 1.630 241,267 +0.04(+2.52%)
Dec 04, 2024 1.580 1.620 1.560 1.590 118,631 +0.00(+0.00%)
Dec 03, 2024 1.600 1.617 1.560 1.590 124,728 -0.04(-2.45%)
Dec 02, 2024 1.650 1.690 1.580 1.630 178,452 -0.01(-0.61%)
Nov 29, 2024 1.640 1.655 1.560 1.640 90,539 +0.02(+1.23%)
Nov 27, 2024 1.640 1.650 1.540 1.620 345,317 +0.05(+3.18%)
Nov 26, 2024 1.610 1.670 1.520 1.570 270,478 -0.05(-3.09%)
Nov 25, 2024 1.730 1.750 1.600 1.620 532,375 -0.10(-6.09%)
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 1.860 560,198 -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 5,432,459 -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 1.730 155,130 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.