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

Wisa Technologies Inc (NQ: WISA )

1.770 -0.100 (-5.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 29, 2024 6.015 6.060 5.610 5.670 47,369 -0.38(-6.20%)
Feb 28, 2024 6.075 6.135 6.000 6.045 38,725 -0.08(-1.23%)
Feb 27, 2024 6.000 6.150 5.865 6.120 52,148 +0.13(+2.26%)
Feb 26, 2024 6.210 6.210 5.745 5.985 47,103 -0.12(-1.97%)
Feb 23, 2024 6.120 6.375 5.910 6.105 81,685 -0.24(-3.78%)
Feb 22, 2024 6.480 6.480 6.000 6.345 126,845 +0.00(+0.00%)
Feb 21, 2024 7.050 7.110 6.300 6.345 121,345 -0.84(-11.69%)
Feb 20, 2024 7.380 7.800 7.050 7.185 108,236 -0.08(-1.03%)
Feb 16, 2024 8.700 8.700 7.200 7.260 266,426 -0.57(-7.28%)
Feb 15, 2024 7.650 8.250 7.380 7.830 142,464 +0.41(+5.45%)
Feb 14, 2024 7.605 7.905 7.065 7.425 84,468 -0.20(-2.56%)
Feb 13, 2024 7.200 7.755 6.810 7.620 105,359 +0.11(+1.40%)
Feb 12, 2024 7.035 8.040 6.660 7.515 223,127 -4.40(-36.90%)
Feb 09, 2024 12.00 12.72 11.58 11.91 25,872 -0.13(-1.12%)
Feb 08, 2024 12.00 12.42 11.84 12.04 11,229 +0.00(+0.00%)
Feb 07, 2024 13.47 13.47 12.02 12.04 11,901 -1.30(-9.78%)
Feb 06, 2024 12.87 13.47 12.75 13.35 8,034 +0.16(+1.25%)
Feb 05, 2024 12.81 13.47 12.68 13.19 4,922 +0.32(+2.45%)
Feb 02, 2024 13.38 13.44 12.33 12.87 13,961 -0.57(-4.24%)
Feb 01, 2024 14.32 14.56 13.43 13.44 17,498 -1.08(-7.44%)
Jan 31, 2024 15.07 15.11 14.18 14.52 8,079 -0.63(-4.16%)
Jan 30, 2024 15.00 15.22 14.70 15.15 4,908 -0.06(-0.39%)
Jan 29, 2024 14.61 15.60 14.04 15.21 12,470 +0.36(+2.42%)
Jan 26, 2024 14.32 15.99 14.19 14.85 16,667 +0.45(+3.12%)
Jan 25, 2024 14.03 14.89 13.96 14.40 8,210 +0.36(+2.56%)
Jan 24, 2024 13.35 14.47 13.35 14.04 11,444 -0.05(-0.32%)
Jan 23, 2024 14.67 14.67 13.88 14.09 9,830 -0.64(-4.38%)
Jan 22, 2024 15.20 15.20 13.50 14.73 16,372 -1.26(-7.88%)
Jan 19, 2024 16.17 16.65 15.53 15.99 22,329 -0.53(-3.18%)
Jan 18, 2024 16.50 16.95 15.97 16.52 20,793 +0.16(+1.01%)
Jan 17, 2024 16.88 16.93 15.45 16.35 51,615 -0.15(-0.91%)
Jan 16, 2024 16.50 17.14 15.81 16.50 16,816 -0.30(-1.79%)
Jan 12, 2024 16.08 17.57 15.91 16.80 23,553 +0.64(+3.99%)
Jan 11, 2024 17.10 17.10 15.75 16.16 8,442 -0.67(-4.01%)
Jan 10, 2024 16.50 17.16 16.65 16.83 7,013 -0.05(-0.27%)
Jan 09, 2024 17.13 17.32 16.12 16.88 10,686 -0.39(-2.26%)
Jan 08, 2024 17.10 17.36 16.65 17.27 8,268 +0.03(+0.17%)
Jan 05, 2024 17.54 17.70 16.86 17.23 8,051 -0.32(-1.79%)
Jan 04, 2024 17.70 17.70 17.25 17.55 7,771 +0.24(+1.39%)
Jan 03, 2024 18.00 18.11 16.93 17.31 13,062 -0.46(-2.62%)
Jan 02, 2024 17.70 17.85 17.40 17.77 3,346 +0.24(+1.37%)
Dec 29, 2023 18.15 18.63 17.00 17.54 13,166 -0.46(-2.58%)
Dec 28, 2023 18.36 18.75 17.85 18.00 14,291 -0.36(-1.96%)
Dec 27, 2023 18.00 18.45 17.18 18.36 11,164 +0.30(+1.66%)
Dec 26, 2023 18.25 18.52 17.86 18.06 8,136 -0.05(-0.25%)
Dec 22, 2023 17.45 18.82 17.00 18.11 17,305 +0.20(+1.09%)
Dec 21, 2023 19.50 20.25 17.04 17.91 73,558 -0.86(-4.56%)
Dec 20, 2023 21.00 21.00 18.77 18.77 10,615 -1.32(-6.57%)
Dec 19, 2023 19.92 20.85 19.05 20.09 12,193 +1.34(+7.12%)
Dec 18, 2023 20.28 20.28 18.38 18.75 7,359 -0.90(-4.58%)
Dec 15, 2023 19.50 20.98 19.35 19.65 8,448 -1.02(-4.93%)
Dec 14, 2023 18.25 21.00 17.55 20.67 22,175 +2.72(+15.12%)
Dec 13, 2023 18.30 18.30 17.01 17.95 10,078 +0.24(+1.35%)
Dec 12, 2023 17.85 18.38 17.57 17.71 6,453 -0.69(-3.75%)
Dec 11, 2023 19.50 19.52 16.95 18.41 20,523 -1.29(-6.55%)
Dec 08, 2023 21.00 21.00 19.65 19.70 13,977 -1.05(-5.06%)
Dec 07, 2023 20.10 21.30 19.84 20.75 18,241 +0.35(+1.69%)
Dec 06, 2023 21.30 22.57 19.55 20.40 26,673 -1.83(-8.23%)
Dec 05, 2023 25.95 26.10 21.33 22.23 70,907 -5.52(-19.89%)
Dec 04, 2023 32.77 38.10 25.07 27.75 706,176 +6.23(+28.92%)
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.