Skip to main content

Wisa Technologies Inc (NQ: WISA )

0.1435 +0.0084 (+6.22%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 0.1320 0.1451 0.1300 0.1435 1,220,566 +0.01(+6.22%)
Nov 30, 2023 0.1388 0.1400 0.1323 0.1351 690,605 -0.00(-2.10%)
Nov 29, 2023 0.1251 0.1460 0.1251 0.1380 1,957,988 +0.01(+6.98%)
Nov 28, 2023 0.1320 0.1364 0.1211 0.1290 935,875 -0.00(-0.77%)
Nov 27, 2023 0.1260 0.1343 0.1205 0.1300 1,311,149 +0.00(+3.01%)
Nov 24, 2023 0.1227 0.1360 0.1064 0.1262 2,427,670 +0.00(+0.24%)
Nov 22, 2023 0.1300 0.1310 0.1236 0.1259 3,345,580 -0.01(-6.04%)
Nov 21, 2023 0.1361 0.1378 0.1300 0.1340 1,065,012 -0.00(-2.55%)
Nov 20, 2023 0.1300 0.1390 0.1295 0.1375 2,208,655 +0.00(+3.07%)
Nov 17, 2023 0.1342 0.1365 0.1290 0.1334 1,101,552 -0.00(-0.52%)
Nov 16, 2023 0.1390 0.1530 0.1273 0.1341 2,901,651 -0.00(-1.25%)
Nov 15, 2023 0.1540 0.1540 0.1330 0.1358 3,541,682 -0.02(-10.30%)
Nov 14, 2023 0.1484 0.1576 0.1406 0.1514 3,173,048 +0.00(+2.02%)
Nov 13, 2023 0.1560 0.1590 0.1383 0.1484 3,070,582 +0.00(+2.34%)
Nov 10, 2023 0.1600 0.1608 0.1446 0.1450 4,265,487 -0.03(-18.99%)
Nov 09, 2023 0.1491 0.2248 0.1364 0.1790 24,132,372 +0.04(+25.17%)
Nov 08, 2023 0.1470 0.1498 0.1310 0.1430 2,256,537 +0.00(+0.35%)
Nov 07, 2023 0.1500 0.1523 0.1410 0.1425 523,064 -0.00(-1.04%)
Nov 06, 2023 0.1575 0.1575 0.1350 0.1440 1,520,630 -0.01(-4.26%)
Nov 03, 2023 0.1481 0.1575 0.1459 0.1504 1,236,272 +0.01(+3.65%)
Nov 02, 2023 0.1490 0.1492 0.1400 0.1451 946,695 -0.00(-3.27%)
Nov 01, 2023 0.1552 0.1581 0.1350 0.1500 1,205,201 -0.00(-2.28%)
Oct 31, 2023 0.1598 0.1630 0.1520 0.1535 955,049 -0.00(-0.20%)
Oct 30, 2023 0.1590 0.1640 0.1520 0.1538 1,065,316 -0.01(-7.90%)
Oct 27, 2023 0.1757 0.1757 0.1543 0.1670 1,655,612 -0.01(-5.22%)
Oct 26, 2023 0.1662 0.1821 0.1630 0.1762 2,032,380 +0.01(+2.92%)
Oct 25, 2023 0.1779 0.1797 0.1645 0.1712 2,497,796 -0.01(-6.19%)
Oct 24, 2023 0.2106 0.2230 0.1756 0.1825 20,536,240 -0.00(-0.82%)
Oct 23, 2023 0.1800 0.1889 0.1670 0.1840 9,586,410 -0.00(-1.45%)
Oct 20, 2023 0.1990 0.2026 0.1850 0.1867 1,290,616 -0.02(-8.70%)
Oct 19, 2023 0.2152 0.2152 0.1912 0.2045 1,979,395 -0.01(-6.62%)
Oct 18, 2023 0.2300 0.2460 0.2115 0.2190 3,862,334 -0.01(-4.37%)
Oct 17, 2023 0.3180 0.3250 0.2222 0.2290 18,941,862 -0.02(-7.66%)
Oct 16, 2023 0.4250 0.4900 0.2405 0.2480 4,696,092 -0.17(-40.20%)
Oct 13, 2023 0.4250 0.4250 0.4100 0.4147 134,033 -0.01(-1.29%)
Oct 12, 2023 0.4100 0.4497 0.3851 0.4201 1,070,847 +0.02(+5.02%)
Oct 11, 2023 0.4300 0.4321 0.3900 0.4000 168,137 -0.03(-7.43%)
Oct 10, 2023 0.4375 0.4375 0.4310 0.4321 48,969 -0.00(-0.35%)
Oct 09, 2023 0.4326 0.4400 0.4120 0.4336 133,284 -0.04(-7.74%)
Oct 06, 2023 0.4898 0.4998 0.4700 0.4700 83,676 -0.01(-2.10%)
Oct 05, 2023 0.5000 0.5000 0.4701 0.4801 132,603 -0.01(-2.04%)
Oct 04, 2023 0.5300 0.5300 0.4701 0.4901 144,222 -0.04(-7.16%)
Oct 03, 2023 0.5421 0.5674 0.4930 0.5279 153,818 -0.01(-2.62%)
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.