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 (%)
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%)
Dec 01, 2023 19.80 21.77 19.50 21.52 8,165 +1.26(+6.22%)
Nov 30, 2023 20.82 21.00 19.84 20.27 4,604 -0.43(-2.10%)
Nov 29, 2023 18.77 21.90 18.77 20.70 13,053 +1.35(+6.98%)
Nov 28, 2023 19.80 20.46 18.16 19.35 6,239 -0.15(-0.77%)
Nov 27, 2023 18.90 20.14 18.07 19.50 8,740 +0.57(+3.01%)
Nov 24, 2023 18.41 20.40 15.96 18.93 16,184 +0.04(+0.24%)
Nov 22, 2023 19.50 19.65 18.54 18.89 22,303 -1.21(-6.04%)
Nov 21, 2023 20.41 20.67 19.50 20.10 7,100 -0.52(-2.55%)
Nov 20, 2023 19.50 20.85 19.43 20.62 14,724 +0.61(+3.07%)
Nov 17, 2023 20.13 20.48 19.35 20.01 7,343 -0.10(-0.52%)
Nov 16, 2023 20.85 22.95 19.09 20.11 19,344 -0.26(-1.25%)
Nov 15, 2023 23.10 23.10 19.95 20.37 23,611 -2.34(-10.30%)
Nov 14, 2023 22.26 23.64 21.09 22.71 21,153 +0.45(+2.02%)
Nov 13, 2023 23.40 23.85 20.75 22.26 20,470 +0.51(+2.34%)
Nov 10, 2023 24.00 24.12 21.69 21.75 28,436 -5.10(-18.99%)
Nov 09, 2023 22.36 33.72 20.46 26.85 160,882 +5.40(+25.17%)
Nov 08, 2023 22.05 22.47 19.65 21.45 15,043 +0.07(+0.35%)
Nov 07, 2023 22.50 22.84 21.15 21.38 3,487 -0.23(-1.04%)
Nov 06, 2023 23.62 23.62 20.25 21.60 10,137 -0.96(-4.26%)
Nov 03, 2023 22.21 23.62 21.89 22.56 8,241 +0.79(+3.65%)
Nov 02, 2023 22.35 22.38 21.00 21.77 6,311 -0.73(-3.27%)
Nov 01, 2023 23.28 23.71 20.25 22.50 8,034 -0.52(-2.28%)
Oct 31, 2023 23.97 24.45 22.80 23.02 6,366 -0.05(-0.20%)
Oct 30, 2023 23.85 24.60 22.70 23.07 7,102 -1.98(-7.90%)
Oct 27, 2023 26.36 26.36 23.14 25.05 11,037 -1.38(-5.22%)
Oct 26, 2023 24.93 27.32 24.45 26.43 13,549 +0.75(+2.92%)
Oct 25, 2023 26.68 26.95 24.68 25.68 16,651 -1.70(-6.19%)
Oct 24, 2023 31.59 33.45 26.34 27.38 136,908 -0.23(-0.82%)
Oct 23, 2023 27.00 28.34 25.05 27.60 63,909 -0.40(-1.45%)
Oct 20, 2023 29.85 30.39 27.75 28.00 8,604 -2.67(-8.70%)
Oct 19, 2023 32.28 32.28 28.68 30.68 13,195 -2.18(-6.62%)
Oct 18, 2023 34.50 36.90 31.73 32.85 25,748 -1.50(-4.37%)
Oct 17, 2023 47.70 48.75 33.33 34.35 126,279 -2.85(-7.66%)
Oct 16, 2023 63.75 73.50 36.08 37.20 31,307 -25.00(-40.20%)
Oct 13, 2023 63.75 63.75 61.50 62.20 893 -0.81(-1.29%)
Oct 12, 2023 61.50 67.45 57.77 63.02 7,138 +3.02(+5.03%)
Oct 11, 2023 64.50 64.81 58.50 60.00 1,120 -4.81(-7.43%)
Oct 10, 2023 65.62 65.62 64.65 64.81 326 -0.23(-0.35%)
Oct 09, 2023 64.89 66.00 61.80 65.04 888 -5.46(-7.74%)
Oct 06, 2023 73.47 74.97 70.50 70.50 557 -1.52(-2.10%)
Oct 05, 2023 75.00 75.00 70.52 72.02 884 -1.50(-2.04%)
Oct 04, 2023 79.50 79.50 70.52 73.52 961 -5.67(-7.16%)
Oct 03, 2023 81.31 85.11 73.95 79.19 1,025 -2.13(-2.62%)
Oct 02, 2023 85.47 85.50 81.22 81.31 610 -7.19(-8.12%)
Sep 29, 2023 90.17 96.69 88.50 88.50 515 -3.00(-3.28%)
Sep 28, 2023 89.92 92.55 87.30 91.50 215 +4.50(+5.17%)
Sep 27, 2023 86.85 90.00 85.55 87.00 367 +1.45(+1.70%)
Sep 26, 2023 92.25 93.00 85.55 85.55 137 -3.73(-4.18%)
Sep 25, 2023 90.00 94.48 89.28 89.28 760 +0.03(+0.03%)
Sep 22, 2023 97.50 102.00 88.83 89.25 1,164 -7.41(-7.67%)
Sep 21, 2023 99.02 103.12 96.00 96.66 220 -3.84(-3.82%)
Sep 20, 2023 99.81 102.00 96.81 100.50 499 +0.00(+0.00%)
Sep 19, 2023 103.50 103.78 97.80 100.50 518 -3.30(-3.18%)
Sep 18, 2023 106.50 109.35 98.25 103.80 733 -4.20(-3.89%)
Sep 15, 2023 108.00 112.09 102.00 108.00 1,820 -1.47(-1.34%)
Sep 14, 2023 100.50 117.00 98.25 109.47 6,303 +11.22(+11.42%)
Sep 13, 2023 102.00 102.00 97.16 98.25 622 -0.45(-0.46%)
Sep 12, 2023 96.70 99.90 94.92 98.70 725 -0.90(-0.90%)
Sep 11, 2023 102.00 106.35 96.00 99.60 1,309 -5.40(-5.14%)
Sep 08, 2023 105.00 110.30 102.42 105.00 458 +0.00(+0.00%)
Sep 07, 2023 112.50 112.50 103.50 105.00 587 -6.00(-5.41%)
Sep 06, 2023 114.45 119.37 108.86 111.00 656 -6.24(-5.32%)
Sep 05, 2023 123.00 124.50 117.09 117.24 896 -4.41(-3.63%)
Sep 01, 2023 117.00 124.50 115.81 121.65 900 +4.65(+3.97%)
Aug 31, 2023 124.50 129.00 115.50 117.00 1,703 -7.52(-6.04%)
Aug 30, 2023 124.91 128.10 124.23 124.52 537 -3.73(-2.91%)
Aug 29, 2023 130.50 130.50 126.75 128.25 801 +1.50(+1.18%)
Aug 28, 2023 139.50 144.75 123.00 126.75 1,619 -12.75(-9.14%)
Aug 25, 2023 144.00 148.75 138.00 139.50 972 -5.55(-3.83%)
Aug 24, 2023 148.32 153.00 142.50 145.05 404 +0.42(+0.29%)
Aug 23, 2023 153.00 153.00 142.50 144.63 985 -9.87(-6.39%)
Aug 22, 2023 153.00 157.50 148.50 154.50 646 +3.00(+1.98%)
Aug 21, 2023 156.00 157.46 151.50 151.50 475 +0.00(+0.00%)
Aug 18, 2023 153.00 157.50 151.50 151.50 611 -7.50(-4.72%)
Aug 17, 2023 147.00 162.00 144.00 159.00 2,096 +6.00(+3.92%)
Aug 16, 2023 166.50 168.22 150.00 153.00 1,681 -15.00(-8.93%)
Aug 15, 2023 172.50 178.50 162.00 168.00 2,167 -12.00(-6.67%)
Aug 14, 2023 178.50 184.50 172.50 180.00 1,195 +3.00(+1.69%)
Aug 11, 2023 175.50 181.50 168.00 177.00 1,973 -1.50(-0.84%)
Aug 10, 2023 178.50 179.99 174.00 178.50 521 +3.00(+1.71%)
Aug 09, 2023 183.00 183.00 175.50 175.50 753 -9.00(-4.88%)
Aug 08, 2023 183.00 186.75 180.00 184.50 1,107 +0.00(+0.00%)
Aug 07, 2023 184.50 187.50 180.00 184.50 964 +0.00(+0.00%)
Aug 04, 2023 186.00 192.00 183.00 184.50 1,171 -3.00(-1.60%)
Aug 03, 2023 192.00 195.00 186.00 187.50 1,133 +0.00(+0.00%)
Aug 02, 2023 187.50 192.00 183.00 187.50 2,621 -13.50(-6.72%)
Aug 01, 2023 195.00 205.44 193.50 201.00 1,570 +0.00(+0.00%)
Jul 31, 2023 202.50 211.50 199.32 201.00 1,742 -9.00(-4.29%)
Jul 28, 2023 211.50 213.00 196.50 210.00 2,572 +1.50(+0.72%)
Jul 27, 2023 232.50 235.49 202.50 208.50 7,837 -6.00(-2.80%)
Jul 26, 2023 204.00 228.00 204.00 214.50 10,008 +13.50(+6.72%)
Jul 25, 2023 193.50 207.00 190.51 201.00 3,146 +13.50(+7.20%)
Jul 24, 2023 186.00 192.00 185.25 187.50 400 +0.00(+0.00%)
Jul 21, 2023 190.50 192.00 186.00 187.50 685 -3.00(-1.57%)
Jul 20, 2023 204.00 204.00 190.50 190.50 2,552 -13.50(-6.62%)
Jul 19, 2023 190.50 216.00 190.50 204.00 4,331 +10.50(+5.43%)
Jul 18, 2023 186.00 193.50 184.50 193.50 1,518 +7.50(+4.03%)
Jul 17, 2023 180.00 186.00 180.00 186.00 872 +4.50(+2.48%)
Jul 14, 2023 183.00 184.50 177.00 181.50 771 +0.00(+0.00%)
Jul 13, 2023 181.50 186.68 180.75 181.50 827 +1.50(+0.83%)
Jul 12, 2023 186.00 186.00 179.25 180.00 855 -3.00(-1.64%)
Jul 11, 2023 181.50 184.50 181.50 183.00 430 +1.50(+0.83%)
Jul 10, 2023 183.00 184.38 178.54 181.50 641 +0.00(+0.00%)
Jul 07, 2023 180.00 183.00 175.50 181.50 1,386 -3.00(-1.63%)
Jul 06, 2023 189.00 193.50 181.50 184.50 1,317 -4.50(-2.38%)
Jul 05, 2023 195.00 195.75 187.50 189.00 790 -4.50(-2.33%)
Jul 03, 2023 190.50 198.00 187.51 193.50 1,701 +3.00(+1.57%)
Jun 30, 2023 187.50 195.00 183.00 190.50 2,330 +6.00(+3.25%)
Jun 29, 2023 184.50 188.79 177.00 184.50 1,030 +4.50(+2.50%)
Jun 28, 2023 180.00 181.50 175.50 180.00 1,376 +0.00(+0.00%)
Jun 27, 2023 189.00 192.00 175.50 180.00 2,398 -13.50(-6.98%)
Jun 26, 2023 190.50 198.00 189.00 193.50 2,703 +4.50(+2.38%)
Jun 23, 2023 199.50 202.50 187.50 189.00 4,680 -13.50(-6.67%)
Jun 22, 2023 216.00 216.00 198.00 202.50 4,497 -7.50(-3.57%)
Jun 21, 2023 222.00 222.00 205.50 210.00 2,929 -9.00(-4.11%)
Jun 20, 2023 222.00 231.00 217.50 219.00 2,251 -3.00(-1.35%)
Jun 16, 2023 240.00 243.00 217.50 222.00 7,322 -22.50(-9.20%)
Jun 15, 2023 241.50 261.00 240.00 244.50 11,925 +66.00(+36.97%)
May 08, 2023 183.00 183.00 172.50 178.50 553 -3.00(-1.65%)
May 05, 2023 166.50 181.50 162.00 181.50 1,245 +10.50(+6.14%)
May 04, 2023 156.00 174.00 156.00 171.00 1,221 +4.50(+2.70%)
May 03, 2023 160.50 168.00 150.00 166.50 1,675 +4.50(+2.78%)
May 02, 2023 172.50 174.00 154.50 162.00 1,276 -6.00(-3.57%)
May 01, 2023 171.00 175.50 157.50 168.00 944 -7.50(-4.27%)
Apr 28, 2023 159.00 181.50 154.50 175.50 3,991 +21.00(+13.59%)
Apr 27, 2023 145.50 159.00 142.50 154.50 1,280 +4.50(+3.00%)
Apr 26, 2023 175.50 178.38 147.00 150.00 1,971 -25.50(-14.53%)
Apr 25, 2023 183.00 189.00 171.00 175.50 984 -15.00(-7.87%)
Apr 24, 2023 198.00 199.50 180.00 190.50 752 -7.50(-3.79%)
Apr 21, 2023 199.50 205.03 195.00 198.00 855 -10.50(-5.04%)
Apr 20, 2023 204.00 216.00 202.50 208.50 1,063 -1.50(-0.71%)
Apr 19, 2023 204.00 211.50 192.00 210.00 1,393 -6.00(-2.78%)
Apr 18, 2023 229.50 229.50 193.62 216.00 5,568 -18.00(-7.69%)
Apr 17, 2023 183.00 246.00 181.50 234.00 15,954 +51.00(+27.87%)
Apr 14, 2023 193.50 193.50 180.00 183.00 2,292 -6.75(-3.56%)
Apr 13, 2023 201.00 204.85 187.50 189.75 2,381 -8.25(-4.17%)
Apr 12, 2023 208.50 208.50 195.00 198.00 942 -1.50(-0.75%)
Apr 11, 2023 198.00 207.00 198.00 199.50 1,145 +0.00(+0.00%)
Apr 10, 2023 208.50 213.00 189.75 199.50 2,351 -12.00(-5.67%)
Apr 06, 2023 214.50 217.50 210.00 211.50 1,298 -3.00(-1.40%)
Apr 05, 2023 240.00 240.00 207.00 214.50 2,328 -27.00(-11.18%)
Apr 04, 2023 246.00 261.00 237.00 241.50 2,860 -4.50(-1.83%)
Apr 03, 2023 237.00 261.00 231.00 246.00 5,703 +9.00(+3.80%)
Mar 31, 2023 234.00 276.00 228.00 237.00 7,919 +3.00(+1.28%)
Mar 30, 2023 240.00 252.00 225.00 234.00 5,317 -15.00(-6.02%)
Mar 29, 2023 304.50 312.00 226.50 249.00 15,322 -45.00(-15.31%)
Mar 28, 2023 397.50 415.50 285.00 294.00 33,074 -246.00(-45.56%)
Mar 27, 2023 289.50 653.99 285.00 540.00 319,294 +255.00(+89.47%)
Mar 24, 2023 285.00 307.50 283.50 285.00 593 +3.00(+1.06%)
Mar 23, 2023 289.50 322.50 282.00 282.00 1,231 -9.00(-3.09%)
Mar 22, 2023 315.00 330.69 286.50 291.00 928 -22.50(-7.18%)
Mar 21, 2023 327.00 351.00 309.00 313.50 1,712 -7.50(-2.34%)
Mar 20, 2023 355.50 360.00 312.75 321.00 1,277 -27.00(-7.76%)
Mar 17, 2023 420.00 420.00 348.00 348.00 1,680 -85.50(-19.72%)
Mar 16, 2023 513.00 540.00 421.50 433.50 2,123 -126.00(-22.52%)
Mar 15, 2023 576.00 595.50 553.50 559.50 467 -37.50(-6.28%)
Mar 14, 2023 574.50 616.50 574.50 597.00 242 +21.00(+3.65%)
Mar 13, 2023 615.00 618.00 555.00 576.00 449 -42.00(-6.80%)
Mar 10, 2023 657.00 665.99 607.50 618.00 658 -52.50(-7.83%)
Mar 09, 2023 720.00 724.50 660.00 670.50 366 -49.50(-6.88%)
Mar 08, 2023 757.50 778.10 711.00 720.00 652 -36.00(-4.76%)
Mar 07, 2023 703.50 759.06 701.31 756.00 372 +42.00(+5.88%)
Mar 06, 2023 756.00 756.00 693.00 714.00 430 -51.00(-6.67%)
Mar 03, 2023 780.00 780.00 720.00 765.00 936 -7.50(-0.97%)
Mar 02, 2023 649.50 778.50 627.00 772.50 1,491 +121.50(+18.66%)
Mar 01, 2023 691.50 691.50 637.50 651.00 492 -21.00(-3.12%)
Feb 28, 2023 645.00 690.00 630.00 672.00 512 +19.50(+2.99%)
Feb 27, 2023 643.50 704.99 636.00 652.50 785 +3.00(+0.46%)
Feb 24, 2023 672.00 681.00 636.00 649.50 579 -24.00(-3.56%)
Feb 23, 2023 672.00 682.50 649.49 673.50 563 +0.00(+0.00%)
Feb 22, 2023 736.50 740.65 660.00 673.50 1,504 -67.50(-9.11%)
Feb 21, 2023 766.50 777.33 739.50 741.00 1,025 -33.00(-4.26%)
Feb 17, 2023 814.50 825.00 744.00 774.00 1,994 -63.00(-7.53%)
Feb 16, 2023 736.50 895.50 736.50 837.00 3,670 +70.50(+9.20%)
Feb 15, 2023 765.00 787.50 735.00 766.50 1,954 -19.50(-2.48%)
Feb 14, 2023 822.00 822.00 747.00 786.00 2,444 -51.00(-6.09%)
Feb 13, 2023 927.00 931.50 831.00 837.00 1,981 -90.00(-9.71%)
Feb 10, 2023 930.00 985.49 898.50 927.00 2,447 -27.00(-2.83%)
Feb 09, 2023 1078 1093 930.00 954.00 3,107 -135.00(-12.40%)
Feb 08, 2023 1058 1160 1058 1089 2,584 +24.00(+2.25%)
Feb 07, 2023 1202 1220 1058 1065 3,550 -142.50(-11.80%)
Feb 06, 2023 1300 1317 1208 1208 2,348 -127.50(-9.55%)
Feb 03, 2023 1359 1462 1312 1335 4,381 -28.50(-2.09%)
Feb 02, 2023 1404 1425 1332 1364 3,264 -57.00(-4.01%)
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.