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

Wisekey International Holding Ltd ADR (NQ: WKEY )

2.280 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 2.270 2.340 2.150 2.280 78,512 -0.04(-1.72%)
Sep 30, 2024 2.200 2.330 2.140 2.320 57,612 +0.12(+5.45%)
Sep 27, 2024 2.180 2.200 2.130 2.200 5,641 +0.05(+2.33%)
Sep 26, 2024 2.290 2.290 2.110 2.150 14,982 -0.13(-5.70%)
Sep 25, 2024 2.170 2.330 2.120 2.280 3,289 +0.11(+5.07%)
Sep 24, 2024 2.200 2.200 2.100 2.170 6,506 +0.05(+2.36%)
Sep 23, 2024 2.120 2.190 2.100 2.120 13,477 -0.13(-5.78%)
Sep 20, 2024 2.210 2.260 2.111 2.250 5,188 +0.06(+2.74%)
Sep 19, 2024 2.190 2.260 2.170 2.190 27,794 -0.10(-4.37%)
Sep 18, 2024 2.180 2.440 2.131 2.290 49,012 +0.06(+2.69%)
Sep 17, 2024 2.240 2.300 2.201 2.230 10,670 -0.04(-1.76%)
Sep 16, 2024 2.220 2.300 2.220 2.270 13,217 +0.13(+6.07%)
Sep 13, 2024 2.140 2.300 2.120 2.140 20,093 -0.05(-2.28%)
Sep 12, 2024 2.180 2.210 2.060 2.190 5,752 +0.02(+0.92%)
Sep 11, 2024 2.210 2.324 2.100 2.170 31,918 -0.06(-2.69%)
Sep 10, 2024 2.310 2.342 2.230 2.230 18,413 -0.11(-4.70%)
Sep 09, 2024 2.180 2.380 2.180 2.340 15,577 +0.15(+6.85%)
Sep 06, 2024 2.340 2.350 2.080 2.190 19,358 -0.10(-4.36%)
Sep 05, 2024 2.240 2.440 2.150 2.290 69,537 +0.06(+2.92%)
Sep 04, 2024 2.080 2.300 2.020 2.225 38,910 +0.17(+8.14%)
Sep 03, 2024 2.160 2.242 2.055 2.058 9,748 -0.00(-0.12%)
Aug 30, 2024 2.130 2.260 2.060 2.060 12,572 -0.13(-5.94%)
Aug 29, 2024 2.190 2.218 2.150 2.190 7,669 -0.01(-0.45%)
Aug 28, 2024 2.310 2.370 2.149 2.200 14,848 -0.04(-2.00%)
Aug 27, 2024 2.400 2.400 2.150 2.245 46,274 -0.17(-6.85%)
Aug 26, 2024 2.340 2.440 2.260 2.410 102,572 +0.09(+3.88%)
Aug 23, 2024 2.300 2.320 2.118 2.320 62,312 +0.21(+9.95%)
Aug 22, 2024 2.180 2.350 2.090 2.110 11,503 -0.10(-4.74%)
Aug 21, 2024 2.220 2.270 2.020 2.215 27,521 +0.01(+0.65%)
Aug 20, 2024 2.220 2.300 2.130 2.201 41,296 +0.07(+3.32%)
Aug 19, 2024 2.160 2.250 2.040 2.130 63,936 -0.03(-1.39%)
Aug 16, 2024 2.170 2.310 2.100 2.160 40,666 +0.01(+0.69%)
Aug 15, 2024 2.370 2.380 2.145 2.145 55,110 -0.11(-5.08%)
Aug 14, 2024 2.700 2.700 2.030 2.260 314,794 -0.82(-26.62%)
Aug 13, 2024 2.510 3.442 2.250 3.080 2,002,899 +0.58(+23.20%)
Aug 12, 2024 2.010 2.580 1.970 2.500 265,229 +0.55(+28.20%)
Aug 09, 2024 2.020 2.120 1.900 1.950 4,491 +0.05(+2.88%)
Aug 08, 2024 2.060 2.060 1.800 1.895 10,219 -0.11(-5.71%)
Aug 07, 2024 2.020 2.120 2.010 2.010 12,711 -0.00(-0.24%)
Aug 06, 2024 2.000 2.015 1.970 2.015 1,723 +0.05(+2.28%)
Aug 05, 2024 1.890 2.000 1.788 1.970 38,713 -0.08(-3.90%)
Aug 02, 2024 1.990 2.080 1.930 2.050 9,081 +0.01(+0.49%)
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.