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

WISeKey International Holding Ltd - American Depositary Shares (NQ:WKEY)

6.998 +0.488 (+7.49%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 22, 2025 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 21, 2025 6.250 7.090 6.070 6.510 391,017 +0.26(+4.16%)
May 20, 2025 6.690 7.000 6.000 6.250 263,058 -0.30(-4.58%)
May 19, 2025 6.000 6.600 5.710 6.550 336,513 +0.71(+12.16%)
May 16, 2025 5.500 5.978 5.200 5.840 149,477 +0.39(+7.16%)
May 15, 2025 5.150 5.700 4.950 5.450 146,737 +0.44(+8.78%)
May 14, 2025 5.340 5.545 4.883 5.010 137,439 -0.29(-5.47%)
May 13, 2025 5.500 5.750 5.020 5.300 333,234 +0.24(+4.74%)
May 12, 2025 4.730 5.110 4.599 5.060 214,528 +0.58(+12.95%)
May 09, 2025 4.710 4.710 4.340 4.480 112,315 -0.15(-3.24%)
May 08, 2025 4.310 4.850 4.280 4.630 140,833 +0.40(+9.46%)
May 07, 2025 4.250 4.337 4.180 4.230 45,556 +0.00(+0.00%)
May 06, 2025 4.300 4.300 4.100 4.230 38,158 +0.00(+0.00%)
May 05, 2025 4.450 4.500 4.170 4.230 59,518 -0.14(-3.20%)
May 02, 2025 3.920 4.530 3.880 4.370 248,271 +0.51(+13.21%)
May 01, 2025 3.850 4.010 3.750 3.860 79,947 +0.14(+3.76%)
Apr 30, 2025 3.930 4.000 3.710 3.720 75,010 -0.36(-8.82%)
Apr 29, 2025 3.850 4.115 3.782 4.080 58,981 +0.31(+8.22%)
Apr 28, 2025 3.790 3.890 3.670 3.770 64,709 +0.00(+0.00%)
Apr 25, 2025 3.900 3.901 3.720 3.770 88,619 -0.08(-2.08%)
Apr 24, 2025 3.900 4.080 3.830 3.850 62,826 -0.05(-1.28%)
Apr 23, 2025 3.960 4.002 3.810 3.900 109,003 +0.12(+3.17%)
Apr 22, 2025 3.500 3.900 3.441 3.780 61,833 +0.32(+9.25%)
Apr 21, 2025 3.700 3.800 3.260 3.460 64,570 -0.18(-4.95%)
Apr 17, 2025 3.770 3.820 3.370 3.640 44,089 -0.08(-2.15%)
Apr 16, 2025 3.820 3.990 3.660 3.720 42,382 -0.21(-5.34%)
Apr 15, 2025 4.010 4.200 3.928 3.930 24,903 -0.07(-1.75%)
Apr 14, 2025 4.210 4.300 3.930 4.000 116,957 -0.23(-5.44%)
Apr 11, 2025 3.700 4.600 3.550 4.230 353,785 +0.88(+26.27%)
Apr 10, 2025 3.490 3.600 3.310 3.350 51,256 -0.28(-7.71%)
Apr 09, 2025 3.270 3.820 3.270 3.630 92,532 +0.41(+12.73%)
Apr 08, 2025 3.500 3.723 2.950 3.220 81,195 -0.08(-2.42%)
Apr 07, 2025 3.190 3.450 2.500 3.300 123,602 -0.10(-2.80%)
Apr 04, 2025 3.590 3.590 3.110 3.395 120,899 -0.48(-12.50%)
Apr 03, 2025 3.760 4.080 3.750 3.880 93,056 -0.17(-4.20%)
Apr 02, 2025 3.980 4.125 3.900 4.050 77,610 +0.10(+2.53%)
Apr 01, 2025 3.880 4.000 3.750 3.950 82,925 +0.02(+0.51%)
Mar 31, 2025 3.890 3.990 3.750 3.930 52,186 -0.02(-0.51%)
Mar 28, 2025 4.490 4.490 3.770 3.950 97,726 -0.55(-12.22%)
Mar 27, 2025 4.380 4.550 4.200 4.500 64,003 +0.09(+2.04%)
Mar 26, 2025 4.400 4.490 4.247 4.410 42,754 -0.07(-1.56%)
Mar 25, 2025 4.610 4.700 4.380 4.480 57,781 +0.02(+0.45%)
Mar 24, 2025 4.690 4.749 4.365 4.460 147,469 -0.17(-3.67%)
Mar 21, 2025 4.480 4.666 4.390 4.630 117,016 +0.38(+8.94%)
Mar 20, 2025 4.750 4.920 4.170 4.250 101,831 -0.61(-12.55%)
Mar 19, 2025 5.010 5.150 4.860 4.860 73,201 -0.09(-1.82%)
Mar 18, 2025 5.020 5.100 4.620 4.950 154,389 -0.30(-5.71%)
Mar 17, 2025 5.060 5.300 4.730 5.250 242,691 +0.38(+7.80%)
Mar 14, 2025 4.680 5.200 4.590 4.870 276,942 +0.19(+4.06%)
Mar 13, 2025 4.540 4.750 4.380 4.680 106,074 +0.11(+2.41%)
Mar 12, 2025 4.660 4.950 4.460 4.570 243,432 +0.14(+3.16%)
Mar 11, 2025 4.520 4.670 4.230 4.430 131,578 -0.15(-3.28%)
Mar 10, 2025 4.825 4.990 4.350 4.580 192,509 -0.41(-8.22%)
Mar 07, 2025 5.010 5.099 4.480 4.990 402,848 +0.20(+4.18%)
Mar 06, 2025 3.850 5.108 3.795 4.790 597,529 +0.84(+21.27%)
Mar 05, 2025 3.940 3.990 3.760 3.950 117,168 +0.29(+7.92%)
Mar 04, 2025 3.680 3.774 3.440 3.660 188,500 -0.03(-0.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.