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
)
4.610
-0.370 (-7.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
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
61,755,528
-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
28,296,360
-0.00(-3.10%)
Apr 01, 2024
0.0220
0.0230
0.0213
0.0226
36,122,940
+0.00(+7.62%)
Mar 28, 2024
0.0224
0.0224
0.0206
0.0210
35,451,116
-0.00(-0.94%)
Mar 27, 2024
0.0240
0.0240
0.0204
0.0212
43,725,920
-0.00(-5.78%)
Mar 26, 2024
0.0252
0.0252
0.0205
0.0225
74,269,040
-0.01(-20.21%)
Mar 25, 2024
0.0288
0.0297
0.0277
0.0282
26,240,248
+0.00(+1.44%)
Mar 22, 2024
0.0285
0.0292
0.0260
0.0278
27,155,604
-0.00(-3.47%)
Mar 21, 2024
0.0300
0.0310
0.0284
0.0288
18,137,160
+0.00(+1.41%)
Mar 20, 2024
0.0290
0.0290
0.0272
0.0284
12,898,870
+0.00(+1.43%)
Mar 19, 2024
0.0282
0.0286
0.0252
0.0280
27,601,062
-0.00(-1.06%)
Mar 18, 2024
0.0282
0.0299
0.0271
0.0283
19,808,272
+0.00(+2.91%)
Mar 15, 2024
0.0271
0.0300
0.0271
0.0275
32,685,432
-0.00(-7.72%)
Mar 14, 2024
0.0311
0.0311
0.0286
0.0298
35,259,708
-0.00(-6.88%)
Mar 13, 2024
0.0292
0.0320
0.0271
0.0320
64,512,896
+0.00(+9.97%)
Mar 12, 2024
0.0304
0.0306
0.0281
0.0291
44,557,488
-0.00(-7.32%)
Mar 11, 2024
0.0313
0.0345
0.0300
0.0314
39,652,880
+0.00(+2.95%)
Mar 08, 2024
0.0323
0.0332
0.0300
0.0305
45,919,048
-0.00(-8.96%)
Mar 07, 2024
0.0375
0.0380
0.0329
0.0335
70,160,824
-0.01(-14.54%)
Mar 06, 2024
0.0566
0.0568
0.0380
0.0392
177,282,080
-0.01(-13.27%)
Mar 05, 2024
0.0415
0.0475
0.0401
0.0452
66,667,784
+0.00(+11.33%)
Mar 04, 2024
0.0404
0.0454
0.0391
0.0406
35,093,848
+0.00(+1.25%)
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
.