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

Wisa Technologies Inc (NQ: WISA )

1.710 +0.060 (+3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Feb 28, 2022 18150 19350 18000 18300 4 -150.00(-0.81%)
Feb 25, 2022 19200 19050 17850 18450 5 -750.00(-3.91%)
Feb 24, 2022 17250 19350 16500 19200 14 +1947.00(+11.28%)
Feb 23, 2022 17250 18298 17100 17253 3 -297.00(-1.69%)
Feb 22, 2022 17700 18300 16950 17550 4 -300.00(-1.68%)
Feb 18, 2022 17850 0 -1500.00(-7.75%)
Feb 17, 2022 19050 19500 18902 19350 3 +375.00(+1.98%)
Feb 16, 2022 19050 19785 18750 18975 3 -375.00(-1.94%)
Feb 15, 2022 18900 19780 18750 19350 4 +1050.00(+5.74%)
Feb 14, 2022 18300 18600 17700 18300 2 +600.00(+3.39%)
Feb 11, 2022 19500 19950 16950 17700 7 -1500.00(-7.81%)
Feb 10, 2022 19200 20100 18900 19200 2 -450.00(-2.29%)
Feb 09, 2022 19800 21450 19200 19650 6 +150.00(+0.77%)
Feb 08, 2022 18450 19500 18450 19500 5 +1200.00(+6.56%)
Feb 07, 2022 19650 19720 18000 18300 2 -1200.00(-6.15%)
Feb 04, 2022 17700 19500 17250 19500 7 +1650.00(+9.24%)
Feb 03, 2022 18150 17850 4 -150.00(-0.83%)
Feb 02, 2022 19500 19500 17850 18000 4 -900.00(-4.76%)
Feb 01, 2022 18000 20108 17757 18900 8 +1200.00(+6.78%)
Jan 31, 2022 16800 17700 4 +808.50(+4.79%)
Jan 28, 2022 16800 16950 15750 16892 2 +91.50(+0.54%)
Jan 27, 2022 17550 18000 16800 16800 1 -1350.00(-7.44%)
Jan 26, 2022 18150 19234 16500 18150 9 +300.00(+1.68%)
Jan 25, 2022 16050 18088 16040 17850 15 +1800.00(+11.21%)
Jan 24, 2022 16500 16800 15000 16050 21 -1200.00(-6.96%)
Jan 21, 2022 17400 18300 17007 17250 11 -600.00(-3.36%)
Jan 20, 2022 18750 19350 17850 17850 10 -300.00(-1.65%)
Jan 19, 2022 18600 19050 17850 18150 10 -1050.00(-5.47%)
Jan 18, 2022 19650 20250 17400 19200 89 -900.00(-4.48%)
Jan 14, 2022 20100 0 +450.00(+2.29%)
Jan 13, 2022 21450 21450 19500 19650 4 -1050.00(-5.07%)
Jan 12, 2022 21000 21075 19984 20700 5 +600.00(+2.99%)
Jan 11, 2022 18900 20550 18750 20100 12 +1350.00(+7.20%)
Jan 10, 2022 19650 20175 18171 18750 7 -450.00(-2.34%)
Jan 07, 2022 20400 20550 19050 19200 6 -1050.00(-5.19%)
Jan 06, 2022 20250 21300 19200 20250 6 +450.00(+2.27%)
Jan 05, 2022 21450 21450 19800 19800 3 -1350.00(-6.38%)
Jan 04, 2022 21900 22017 21150 21150 3 -1050.00(-4.73%)
Jan 03, 2022 20700 22350 20700 22200 11 +1350.00(+6.47%)
Dec 31, 2021 21000 21450 20250 20850 11 +450.00(+2.21%)
Dec 30, 2021 21000 21900 20250 20400 11 -300.00(-1.45%)
Dec 29, 2021 21150 21450 20250 20700 12 -600.00(-2.82%)
Dec 28, 2021 22200 22500 21000 21300 9 -900.00(-4.05%)
Dec 27, 2021 23550 23700 21900 22200 10 -1050.00(-4.52%)
Dec 23, 2021 23700 24450 22500 23250 18 +225.00(+0.98%)
Dec 22, 2021 19650 24450 19500 23025 44 +3075.00(+15.41%)
Dec 21, 2021 19050 20550 18900 19950 25 +450.00(+2.31%)
Dec 20, 2021 20850 21600 18900 19500 36 -750.00(-3.70%)
Dec 17, 2021 21900 22602 20100 20250 31 -2100.00(-9.40%)
Dec 16, 2021 23550 23550 22200 22350 4 -450.00(-1.97%)
Dec 15, 2021 23100 24000 22200 22800 33 -450.00(-1.94%)
Dec 14, 2021 22500 23700 21752 23250 19 +150.00(+0.65%)
Dec 13, 2021 25350 25350 22800 23100 19 -2100.00(-8.33%)
Dec 10, 2021 25800 26400 24669 25200 8 -750.00(-2.89%)
Dec 09, 2021 27750 29850 25950 25950 47 -1800.00(-6.49%)
Dec 08, 2021 27600 28350 26850 27750 7 +900.00(+3.35%)
Dec 07, 2021 25800 28310 25800 26850 7 +1350.00(+5.29%)
Dec 06, 2021 24900 25800 24000 25500 6 +300.00(+1.19%)
Dec 03, 2021 26250 26250 24780 25200 9 -1050.00(-4.00%)
Dec 02, 2021 26400 27000 25650 26250 13 +0.00(+0.00%)
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.