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 )

1.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 15, 2025 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 (%)
Jan 15, 2025 1.650 1.715 1.630 1.660 360,907 +0.03(+1.84%)
Jan 14, 2025 1.680 1.800 1.620 1.630 452,576 -0.05(-2.98%)
Jan 13, 2025 1.850 1.850 1.620 1.680 741,697 -0.19(-10.16%)
Jan 10, 2025 1.900 1.920 1.820 1.870 377,208 -0.04(-2.09%)
Jan 08, 2025 2.000 2.010 1.860 1.910 676,915 -0.16(-7.73%)
Jan 07, 2025 2.140 2.210 2.030 2.070 863,696 -0.12(-5.48%)
Jan 06, 2025 2.270 2.290 2.080 2.190 1,288,022 -0.02(-0.90%)
Jan 03, 2025 2.100 2.250 2.005 2.210 1,166,167 +0.17(+8.33%)
Jan 02, 2025 2.020 2.040 1.815 2.040 1,394,354 -0.01(-0.49%)
Dec 31, 2024 2.050 0 -0.55(-21.15%)
Dec 30, 2024 2.410 2.675 2.230 2.600 3,528,428 +0.30(+13.04%)
Dec 27, 2024 2.290 2.340 2.020 2.300 2,570,643 +0.02(+0.88%)
Dec 26, 2024 2.100 2.660 1.870 2.280 14,253,264 +0.22(+10.68%)
Dec 24, 2024 1.820 2.100 1.820 2.060 2,382,720 +0.25(+13.81%)
Dec 23, 2024 1.910 1.960 1.650 1.810 7,208,059 +0.11(+6.47%)
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%)
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.