Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Wisa Technologies Inc
(NQ:
WISA
)
2.310
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2023
1.560
1.840
1.520
1.580
1,187,926
+0.02(+1.28%)
Mar 30, 2023
1.600
1.680
1.500
1.560
797,646
-0.10(-6.02%)
Mar 29, 2023
2.030
2.080
1.510
1.660
2,298,394
-0.30(-15.31%)
Mar 28, 2023
2.650
2.770
1.900
1.960
4,961,192
-1.64(-45.56%)
Mar 27, 2023
1.930
4.360
1.900
3.600
47,894,192
+1.70(+89.47%)
Mar 24, 2023
1.900
2.050
1.890
1.900
89,002
+0.02(+1.06%)
Mar 23, 2023
1.930
2.150
1.880
1.880
184,775
-0.06(-3.09%)
Mar 22, 2023
2.100
2.205
1.910
1.940
139,321
-0.15(-7.18%)
Mar 21, 2023
2.180
2.340
2.060
2.090
256,926
-0.05(-2.34%)
Mar 20, 2023
2.370
2.400
2.085
2.140
191,602
-0.18(-7.76%)
Mar 17, 2023
2.800
2.800
2.320
2.320
252,018
-0.57(-19.72%)
Mar 16, 2023
3.420
3.600
2.810
2.890
318,585
-0.84(-22.52%)
Mar 15, 2023
3.840
3.970
3.690
3.730
70,193
-0.25(-6.28%)
Mar 14, 2023
3.830
4.110
3.830
3.980
36,432
+0.14(+3.65%)
Mar 13, 2023
4.100
4.120
3.700
3.840
67,386
-0.28(-6.80%)
Mar 10, 2023
4.380
4.440
4.050
4.120
98,759
-0.35(-7.83%)
Mar 09, 2023
4.800
4.830
4.400
4.470
55,002
-0.33(-6.88%)
Mar 08, 2023
5.050
5.187
4.740
4.800
97,938
-0.24(-4.76%)
Mar 07, 2023
4.690
5.060
4.675
5.040
55,828
+0.28(+5.88%)
Mar 06, 2023
5.040
5.040
4.620
4.760
64,596
-0.34(-6.67%)
Mar 03, 2023
5.200
5.200
4.800
5.100
140,470
-0.05(-0.97%)
Mar 02, 2023
4.330
5.190
4.180
5.150
223,698
+0.81(+18.66%)
Mar 01, 2023
4.610
4.610
4.250
4.340
73,821
-0.14(-3.13%)
Feb 28, 2023
4.300
4.600
4.200
4.480
76,821
+0.13(+2.99%)
Feb 27, 2023
4.290
4.700
4.240
4.350
117,876
+0.02(+0.46%)
Feb 24, 2023
4.480
4.540
4.240
4.330
86,963
-0.16(-3.56%)
Feb 23, 2023
4.480
4.550
4.330
4.490
84,563
+0.00(+0.00%)
Feb 22, 2023
4.910
4.938
4.400
4.490
225,621
-0.45(-9.11%)
Feb 21, 2023
5.110
5.182
4.930
4.940
153,787
-0.22(-4.26%)
Feb 17, 2023
5.430
5.500
4.960
5.160
299,177
-0.42(-7.53%)
Feb 16, 2023
4.910
5.970
4.910
5.580
550,563
+0.47(+9.20%)
Feb 15, 2023
5.100
5.250
4.900
5.110
293,248
-0.13(-2.48%)
Feb 14, 2023
5.480
5.480
4.980
5.240
366,725
-0.34(-6.09%)
Feb 13, 2023
6.180
6.210
5.540
5.580
297,219
-0.60(-9.71%)
Feb 10, 2023
6.200
6.570
5.990
6.180
367,168
-0.18(-2.83%)
Feb 09, 2023
7.190
7.284
6.200
6.360
466,082
-0.90(-12.40%)
Feb 08, 2023
7.050
7.734
7.050
7.260
387,724
+0.16(+2.25%)
Feb 07, 2023
8.010
8.135
7.050
7.100
532,583
-0.95(-11.80%)
Feb 06, 2023
8.670
8.780
8.050
8.050
352,291
-0.85(-9.55%)
Feb 03, 2023
9.060
9.750
8.750
8.900
657,280
-0.19(-2.09%)
Feb 02, 2023
9.360
9.500
8.880
9.090
489,665
-0.38(-4.01%)
Feb 01, 2023
9.810
10.01
9.130
9.470
886,418
-1.02(-9.72%)
Jan 31, 2023
12.05
12.50
10.41
10.49
1,441,922
-2.66(-20.23%)
Jan 30, 2023
10.42
14.70
9.430
13.15
4,518,195
+3.95(+42.93%)
Jan 27, 2023
11.20
11.40
8.622
9.200
897,651
-1.90(-17.12%)
Jan 26, 2023
14.17
15.78
10.36
11.10
1,018,426
-2.67(-19.39%)
Jan 25, 2023
15.85
16.23
13.38
13.77
494,763
-2.73(-16.55%)
Jan 24, 2023
16.30
22.90
16.01
16.50
2,089,266
+0.50(+3.12%)
Jan 23, 2023
14.29
17.50
12.70
16.00
1,260,802
+1.93(+13.72%)
Jan 20, 2023
16.99
19.05
12.50
14.07
3,156,800
+1.74(+14.11%)
Jan 19, 2023
9.440
12.49
9.020
12.33
835,751
+2.78(+29.11%)
Jan 18, 2023
9.940
10.20
9.290
9.550
217,684
+0.30(+3.24%)
Jan 17, 2023
9.360
9.630
8.870
9.250
179,127
+0.06(+0.65%)
Jan 13, 2023
9.660
9.660
8.450
9.190
153,879
+0.02(+0.22%)
Jan 12, 2023
9.520
9.540
8.900
9.170
235,919
-0.45(-4.68%)
Jan 11, 2023
10.11
10.47
9.400
9.620
222,419
-0.31(-3.12%)
Jan 10, 2023
9.480
10.27
8.870
9.930
404,194
+0.84(+9.24%)
Jan 09, 2023
8.840
9.240
8.710
9.090
174,227
+0.25(+2.83%)
Jan 06, 2023
8.990
9.500
8.670
8.840
247,867
-0.20(-2.21%)
Jan 05, 2023
9.500
9.500
8.900
9.040
226,098
-0.57(-5.93%)
Jan 04, 2023
9.890
10.20
9.220
9.610
457,092
-0.29(-2.93%)
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
.