Skip to main content

Wisa Technologies Inc (NQ: WISA )

0.0210 -0.0002 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0224 0.0224 0.0206 0.0210 34,317,400 -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%)
Mar 01, 2024 0.0378 0.0416 0.0365 0.0401 17,464,460 +0.00(+6.08%)
Feb 29, 2024 0.0401 0.0404 0.0374 0.0378 7,105,468 -0.00(-6.20%)
Feb 28, 2024 0.0405 0.0409 0.0400 0.0403 5,808,774 -0.00(-1.23%)
Feb 27, 2024 0.0400 0.0410 0.0391 0.0408 7,822,281 +0.00(+2.26%)
Feb 26, 2024 0.0414 0.0414 0.0383 0.0399 7,065,485 -0.00(-1.97%)
Feb 23, 2024 0.0408 0.0425 0.0394 0.0407 12,252,772 -0.00(-3.78%)
Feb 22, 2024 0.0432 0.0432 0.0400 0.0423 19,026,826 +0.00(+0.00%)
Feb 21, 2024 0.0470 0.0474 0.0420 0.0423 18,201,856 -0.01(-11.69%)
Feb 20, 2024 0.0492 0.0520 0.0470 0.0479 16,235,538 -0.00(-1.03%)
Feb 16, 2024 0.0580 0.0580 0.0480 0.0484 39,963,912 -0.00(-7.28%)
Feb 15, 2024 0.0510 0.0550 0.0492 0.0522 21,369,624 +0.00(+5.45%)
Feb 14, 2024 0.0507 0.0527 0.0471 0.0495 12,670,322 -0.00(-2.56%)
Feb 13, 2024 0.0480 0.0517 0.0454 0.0508 15,803,896 +0.00(+1.40%)
Feb 12, 2024 0.0469 0.0536 0.0444 0.0501 33,469,192 -0.03(-36.90%)
Feb 09, 2024 0.0800 0.0848 0.0772 0.0794 3,880,820 -0.00(-1.12%)
Feb 08, 2024 0.0800 0.0828 0.0789 0.0803 1,684,425 +0.00(+0.00%)
Feb 07, 2024 0.0898 0.0898 0.0801 0.0803 1,785,225 -0.01(-9.78%)
Feb 06, 2024 0.0858 0.0898 0.0850 0.0890 1,205,163 +0.00(+1.25%)
Feb 05, 2024 0.0854 0.0898 0.0845 0.0879 738,311 +0.00(+2.45%)
Feb 02, 2024 0.0892 0.0896 0.0822 0.0858 2,094,234 -0.00(-4.24%)
Feb 01, 2024 0.0955 0.0971 0.0895 0.0896 2,624,745 -0.01(-7.44%)
Jan 31, 2024 0.1005 0.1007 0.0945 0.0968 1,211,944 -0.00(-4.16%)
Jan 30, 2024 0.1000 0.1015 0.0980 0.1010 736,301 -0.00(-0.39%)
Jan 29, 2024 0.0974 0.1040 0.0936 0.1014 1,870,565 +0.00(+2.42%)
Jan 26, 2024 0.0955 0.1066 0.0946 0.0990 2,500,119 +0.00(+3.13%)
Jan 25, 2024 0.0935 0.0993 0.0931 0.0960 1,231,536 +0.00(+2.56%)
Jan 24, 2024 0.0890 0.0965 0.0890 0.0936 1,716,685 -0.00(-0.32%)
Jan 23, 2024 0.0978 0.0978 0.0925 0.0939 1,474,589 -0.00(-4.38%)
Jan 22, 2024 0.1013 0.1013 0.0900 0.0982 2,455,836 -0.01(-7.88%)
Jan 19, 2024 0.1078 0.1110 0.1035 0.1066 3,349,383 -0.00(-3.18%)
Jan 18, 2024 0.1100 0.1130 0.1065 0.1101 3,119,032 +0.00(+1.01%)
Jan 17, 2024 0.1125 0.1129 0.1030 0.1090 7,742,292 -0.00(-0.91%)
Jan 16, 2024 0.1100 0.1143 0.1054 0.1100 2,522,423 -0.00(-1.79%)
Jan 12, 2024 0.1072 0.1171 0.1061 0.1120 3,533,072 +0.00(+3.99%)
Jan 11, 2024 0.1140 0.1140 0.1050 0.1077 1,266,355 -0.00(-4.01%)
Jan 10, 2024 0.1100 0.1144 0.1110 0.1122 1,052,092 -0.00(-0.27%)
Jan 09, 2024 0.1142 0.1155 0.1075 0.1125 1,603,045 -0.00(-2.26%)
Jan 08, 2024 0.1140 0.1157 0.1110 0.1151 1,240,215 +0.00(+0.17%)
Jan 05, 2024 0.1169 0.1180 0.1124 0.1149 1,207,747 -0.00(-1.79%)
Jan 04, 2024 0.1180 0.1180 0.1150 0.1170 1,165,671 +0.00(+1.39%)
Jan 03, 2024 0.1200 0.1207 0.1129 0.1154 1,959,400 -0.00(-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.