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 (%)
May 31, 2019 402000 411000 390000 393000 0 -6540.00(-1.64%)
May 30, 2019 390000 407790 390000 399540 0 +18540.00(+4.87%)
May 29, 2019 393000 399000 358200 381000 0 -27000.00(-6.62%)
May 28, 2019 426000 426000 400740 408000 0 -9000.00(-2.16%)
May 24, 2019 420000 429000 417000 417000 0 -6000.00(-1.42%)
May 23, 2019 408000 426420 402000 423000 0 +15000.00(+3.68%)
May 22, 2019 435000 441000 408000 408000 2 -60000.00(-12.82%)
May 21, 2019 477000 516000 453000 468000 1 -24000.00(-4.88%)
May 20, 2019 564000 567300 492000 492000 0 -81000.00(-14.14%)
May 17, 2019 561000 606150 522840 573000 0 +24000.00(+4.37%)
May 16, 2019 564000 590970 549000 549000 0 -45000.00(-7.58%)
May 15, 2019 570000 642000 555000 594000 0 +39000.00(+7.03%)
May 14, 2019 600000 645000 540000 555000 0 -192000.00(-25.70%)
May 13, 2019 543000 546000 510000 747000 0 +180000.00(+31.75%)
May 10, 2019 570000 597000 555000 567000 0 -30000.00(-5.03%)
May 09, 2019 618000 618000 540000 597000 0 -33000.00(-5.24%)
May 08, 2019 618000 810000 573000 630000 2 +30000.00(+5.00%)
May 07, 2019 513000 624090 513000 600000 0 +90000.00(+17.65%)
May 06, 2019 510000 534000 471030 510000 0 +4050.00(+0.80%)
May 03, 2019 518910 518910 465000 505950 0 +10950.00(+2.21%)
May 02, 2019 513000 513000 483030 495000 0 -27000.00(-5.17%)
May 01, 2019 519000 522000 474000 522000 0 +10830.00(+2.12%)
Apr 30, 2019 493290 511170 461310 511170 0 +25170.00(+5.18%)
Apr 29, 2019 501000 525000 450000 486000 0 -16500.00(-3.28%)
Apr 26, 2019 510000 534000 501000 502500 0 -30480.00(-5.72%)
Apr 25, 2019 558000 583470 525000 532980 0 -34020.00(-6.00%)
Apr 24, 2019 582000 582000 528000 567000 0 +12240.00(+2.21%)
Apr 23, 2019 639000 660000 525000 554760 0 -36240.00(-6.13%)
Apr 22, 2019 633000 670710 587940 591000 0 -31530.00(-5.06%)
Apr 18, 2019 591000 622530 570000 622530 0 +34530.00(+5.87%)
Apr 17, 2019 560790 645000 560790 588000 0 +3000.00(+0.51%)
Apr 16, 2019 624000 624000 558030 585000 0 -42000.00(-6.70%)
Apr 15, 2019 693000 693000 537000 627000 0 -59610.00(-8.68%)
Apr 12, 2019 594060 750000 588000 686610 0 +110610.00(+19.20%)
Apr 11, 2019 585000 594000 564930 576000 0 -15000.00(-2.54%)
Apr 10, 2019 564000 619110 549030 591000 0 +39000.00(+7.07%)
Apr 09, 2019 612000 620790 543000 552000 0 -72000.00(-11.54%)
Apr 08, 2019 603000 645000 600000 624000 0 +30000.00(+5.05%)
Apr 05, 2019 540000 597000 531000 594000 0 +54000.00(+10.00%)
Apr 04, 2019 546000 573000 540000 540000 0 -6000.00(-1.10%)
Apr 03, 2019 558000 564000 540420 546000 0 -12000.00(-2.15%)
Apr 02, 2019 549000 582000 540000 558000 0 -6000.00(-1.06%)
Apr 01, 2019 621000 627000 543000 564000 0 -33000.00(-5.53%)
Mar 29, 2019 561000 597000 561000 597000 0 +21000.00(+3.65%)
Mar 28, 2019 642000 642000 539190 576000 0 -69000.00(-10.70%)
Mar 27, 2019 681000 720000 615000 645000 0 -36000.00(-5.29%)
Mar 26, 2019 675000 771000 663000 681000 0 +6000.00(+0.89%)
Mar 25, 2019 711000 717000 675000 675000 0 -45000.00(-6.25%)
Mar 22, 2019 687210 735000 687210 720000 0 +27000.00(+3.90%)
Mar 21, 2019 711000 715050 657030 693000 0 -18630.00(-2.62%)
Mar 20, 2019 715680 717000 711630 711630 0 -5370.00(-0.75%)
Mar 19, 2019 705000 750000 628020 717000 0 +42000.00(+6.22%)
Mar 18, 2019 696000 696000 636000 675000 0 -15000.00(-2.17%)
Mar 15, 2019 702000 705000 660000 690000 0 +0.00(+0.00%)
Mar 14, 2019 678090 741000 636780 690000 0 -6000.00(-0.86%)
Mar 13, 2019 657000 696000 630000 696000 0 +6000.00(+0.87%)
Mar 12, 2019 720000 726000 615000 690000 0 -24000.00(-3.36%)
Mar 11, 2019 684000 714000 660000 714000 0 +39000.00(+5.78%)
Mar 08, 2019 720000 720000 675000 675000 0 -27000.00(-3.85%)
Mar 07, 2019 690000 731970 675000 702000 0 -30000.00(-4.10%)
Mar 06, 2019 663000 732000 663000 732000 0 +72000.00(+10.91%)
Mar 05, 2019 732000 747000 660000 660000 0 -60000.00(-8.33%)
Mar 04, 2019 732000 752400 708000 720000 0 -22500.00(-3.03%)
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.