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 (%)
Oct 31, 2022 7650 8550 7650 8250 10 +447.00(+5.73%)
Oct 28, 2022 8402 8402 7803 7803 3 -597.00(-7.11%)
Oct 27, 2022 8400 8550 8056 8400 2 +148.50(+1.80%)
Oct 26, 2022 8400 8475 8252 8252 1 -199.50(-2.36%)
Oct 25, 2022 8400 8700 8252 8451 0 +27.00(+0.32%)
Oct 24, 2022 8400 9000 8250 8424 1 -21.00(-0.25%)
Oct 21, 2022 8550 9000 8445 8445 1 -297.00(-3.40%)
Oct 20, 2022 8607 9000 8550 8742 0 +102.00(+1.18%)
Oct 19, 2022 8960 9000 8418 8640 2 -60.00(-0.69%)
Oct 18, 2022 9000 9000 8588 8700 1 +135.00(+1.58%)
Oct 17, 2022 9000 9000 8400 8565 0 -360.00(-4.03%)
Oct 14, 2022 9000 9750 8895 8925 2 +375.00(+4.39%)
Oct 13, 2022 8700 8702 8400 8550 2 -397.50(-4.44%)
Oct 12, 2022 9300 9300 8487 8948 0 +61.50(+0.69%)
Oct 11, 2022 9150 9750 8716 8886 1 -688.50(-7.19%)
Oct 10, 2022 8400 10348 8400 9574 2 +874.50(+10.05%)
Oct 07, 2022 9750 9854 8700 8700 1 -1200.00(-12.12%)
Oct 06, 2022 10350 10350 9900 9900 2 +0.00(+0.00%)
Oct 05, 2022 9900 10948 8700 9900 5 +138.00(+1.41%)
Oct 04, 2022 8990 10352 8990 9762 4 +615.00(+6.72%)
Oct 03, 2022 8400 9150 8400 9147 4 +747.00(+8.89%)
Sep 30, 2022 8400 8912 8250 8400 2 -222.00(-2.57%)
Sep 29, 2022 8550 9150 7678 8622 2 +721.50(+9.13%)
Sep 28, 2022 8348 8764 7710 7900 2 -49.50(-0.62%)
Sep 27, 2022 7838 8100 7575 7950 0 -150.00(-1.85%)
Sep 26, 2022 8476 8476 7575 8100 1 +0.00(+0.00%)
Sep 23, 2022 7503 8698 7503 8100 2 +420.00(+5.47%)
Sep 22, 2022 7680 8700 7503 7680 4 -270.00(-3.40%)
Sep 21, 2022 7650 8684 7650 7950 3 +285.00(+3.72%)
Sep 20, 2022 8115 8550 7650 7665 2 -135.00(-1.73%)
Sep 19, 2022 8400 9000 7800 7800 4 -154.50(-1.94%)
Sep 16, 2022 8772 9274 7950 7954 7 -840.00(-9.55%)
Sep 15, 2022 8700 9022 8700 8794 0 +21.00(+0.24%)
Sep 14, 2022 8775 9180 8774 8774 1 +4.50(+0.05%)
Sep 13, 2022 9153 9450 8442 8769 2 -384.00(-4.20%)
Sep 12, 2022 9600 9570 8998 9153 4 +4.50(+0.05%)
Sep 09, 2022 9225 9750 9105 9148 4 -81.00(-0.88%)
Sep 08, 2022 9195 9600 9195 9230 1 +48.00(+0.52%)
Sep 07, 2022 9166 9750 9166 9182 1 -268.50(-2.84%)
Sep 06, 2022 9300 10350 9033 9450 5 +42.00(+0.45%)
Sep 02, 2022 9490 9490 9150 9408 1 -82.50(-0.87%)
Sep 01, 2022 9300 9750 9300 9490 1 +130.50(+1.39%)
Aug 31, 2022 9300 10200 9300 9360 1 -136.50(-1.44%)
Aug 30, 2022 9928 10050 9412 9496 2 -264.00(-2.70%)
Aug 29, 2022 9750 9760 9196 9760 1 +0.00(+0.00%)
Aug 26, 2022 10680 10680 9750 9760 3 -390.00(-3.84%)
Aug 25, 2022 9150 10798 9150 10150 6 +970.50(+10.57%)
Aug 24, 2022 9312 9642 9150 9180 3 -226.50(-2.41%)
Aug 23, 2022 9450 9450 9300 9406 3 -79.50(-0.84%)
Aug 22, 2022 10344 10344 9375 9486 4 -858.00(-8.29%)
Aug 19, 2022 10800 10800 9570 10344 6 -327.00(-3.06%)
Aug 18, 2022 10500 11790 10076 10671 19 +666.00(+6.66%)
Aug 17, 2022 10200 10268 9900 10005 4 -219.00(-2.14%)
Aug 16, 2022 10950 11550 9628 10224 10 -1326.00(-11.48%)
Aug 15, 2022 11850 11835 11295 11550 6 +37.50(+0.33%)
Aug 12, 2022 10772 11594 10653 11512 5 +715.50(+6.63%)
Aug 11, 2022 11100 11367 10371 10797 7 +151.50(+1.42%)
Aug 10, 2022 10500 11196 10200 10646 7 +594.00(+5.91%)
Aug 09, 2022 10500 10938 9945 10052 7 -448.50(-4.27%)
Aug 08, 2022 10528 11144 10275 10500 9 -1.50(-0.01%)
Aug 05, 2022 10650 11523 10500 10502 3 -490.50(-4.46%)
Aug 04, 2022 10650 11550 10110 10992 3 +253.50(+2.36%)
Aug 03, 2022 10712 11655 9570 10738 11 +315.00(+3.02%)
Aug 02, 2022 10200 10800 9534 10424 9 +774.00(+8.02%)
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.