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 (%)
Jun 17, 2024
2.330
2.350
2.230
2.310
311,152
-0.07(-2.94%)
Jun 14, 2024
2.350
2.500
2.320
2.380
297,920
+0.03(+1.28%)
Jun 13, 2024
2.430
2.480
2.350
2.350
359,625
-0.17(-6.75%)
Jun 12, 2024
2.580
2.630
2.509
2.520
438,707
-0.15(-5.62%)
Jun 11, 2024
2.910
2.920
2.570
2.670
876,398
-0.24(-8.25%)
Jun 10, 2024
2.650
2.910
2.510
2.910
1,396,044
+0.27(+10.23%)
Jun 07, 2024
2.410
3.080
2.400
2.640
4,752,559
+0.24(+10.00%)
Jun 06, 2024
2.280
3.780
2.200
2.400
51,624,656
+0.33(+15.94%)
Jun 05, 2024
2.160
2.160
2.020
2.070
373,632
-0.06(-2.82%)
Jun 04, 2024
2.020
2.250
2.000
2.130
523,939
+0.11(+5.45%)
Jun 03, 2024
1.970
2.170
1.910
2.020
548,709
+0.05(+2.54%)
May 31, 2024
2.110
2.140
1.960
1.970
378,782
-0.19(-8.80%)
May 30, 2024
2.020
2.170
2.000
2.160
449,412
+0.15(+7.46%)
May 29, 2024
2.180
2.195
2.000
2.010
514,346
-0.17(-7.80%)
May 28, 2024
2.320
2.380
2.160
2.180
611,667
-0.16(-6.84%)
May 24, 2024
2.510
2.530
2.340
2.340
495,022
-0.22(-8.59%)
May 23, 2024
2.730
2.737
2.450
2.560
568,120
+0.04(+1.59%)
May 22, 2024
2.710
2.710
2.300
2.520
951,745
+0.06(+2.44%)
May 21, 2024
3.280
3.470
2.350
2.460
1,630,562
-1.10(-30.90%)
May 20, 2024
3.260
3.640
3.140
3.560
1,075,495
+0.30(+9.20%)
May 17, 2024
3.250
3.510
3.120
3.260
812,645
-0.07(-2.10%)
May 16, 2024
3.500
3.649
3.200
3.330
1,356,440
-0.17(-4.86%)
May 15, 2024
4.150
4.900
3.380
3.500
8,299,738
-0.33(-8.62%)
May 14, 2024
4.150
4.450
3.770
3.830
2,141,118
-0.06(-1.54%)
May 13, 2024
3.140
4.250
3.080
3.890
3,707,143
+0.71(+22.33%)
May 10, 2024
3.520
3.640
2.921
3.180
7,839,150
+0.14(+4.61%)
May 09, 2024
3.430
3.430
3.000
3.040
834,441
-0.41(-11.88%)
May 08, 2024
3.820
3.850
3.420
3.450
614,892
-0.45(-11.54%)
May 07, 2024
4.230
4.290
3.870
3.900
502,484
-0.34(-8.02%)
May 06, 2024
4.560
4.790
4.200
4.240
548,744
-0.37(-8.03%)
May 03, 2024
5.110
5.110
4.460
4.610
744,556
-0.37(-7.43%)
May 02, 2024
5.220
5.450
4.826
4.980
740,246
-0.20(-3.86%)
May 01, 2024
5.520
5.889
5.060
5.180
1,141,497
-0.36(-6.50%)
Apr 30, 2024
5.060
5.950
4.900
5.540
2,208,446
+0.45(+8.84%)
Apr 29, 2024
5.450
5.628
4.810
5.090
1,617,575
-0.21(-3.96%)
Apr 26, 2024
6.250
6.900
5.080
5.300
4,621,784
-0.87(-14.10%)
Apr 25, 2024
5.930
7.350
5.900
6.170
11,009,327
+0.12(+1.98%)
Apr 24, 2024
5.260
6.800
5.230
6.050
8,139,581
+0.66(+12.24%)
Apr 23, 2024
4.310
6.080
3.890
5.390
8,884,869
+1.07(+24.77%)
Apr 22, 2024
6.010
6.018
4.320
4.320
4,153,886
-1.74(-28.71%)
Apr 19, 2024
5.990
8.640
5.609
6.060
35,633,356
+0.17(+2.89%)
Apr 18, 2024
6.000
7.540
5.750
5.890
16,079,580
-3.36(-36.32%)
Apr 17, 2024
10.91
10.95
6.706
9.250
68,187,504
+3.15(+51.64%)
Apr 16, 2024
2.680
8.600
2.430
6.100
199,547,184
+4.35(+248.57%)
Apr 15, 2024
1.950
2.091
1.660
1.750
779,897
+1.73(+11413.16%)
Apr 12, 2024
0.0180
0.0180
0.0147
0.0152
73,689,080
-0.00(-15.56%)
Apr 11, 2024
0.0203
0.0210
0.0178
0.0180
72,388,600
-0.00(-14.29%)
Apr 10, 2024
0.0221
0.0225
0.0210
0.0210
41,512,704
-0.00(-3.23%)
Apr 09, 2024
0.0212
0.0226
0.0200
0.0217
61,703,388
-0.00(-6.06%)
Apr 08, 2024
0.0219
0.0256
0.0211
0.0231
79,402,224
+0.00(+5.00%)
Apr 05, 2024
0.0229
0.0229
0.0215
0.0220
57,753,168
-0.00(-6.38%)
Apr 04, 2024
0.0276
0.0276
0.0230
0.0235
168,649,248
-0.00(-3.29%)
Apr 03, 2024
0.0204
0.0247
0.0204
0.0243
120,181,088
+0.00(+10.96%)
Apr 02, 2024
0.0211
0.0225
0.0211
0.0219
28,349,396
-0.00(-3.10%)
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
.