Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

WiSA Technologies, Inc. (WISA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7551+0.0151 (+2.04%)
At close: 04:00PM EDT
0.7700 +0.01 (+1.97%)
After hours: 06:02PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 20220.76000.79000.72000.75510.755155,055
May 18, 20220.74000.80000.73000.74000.740073,900
May 17, 20220.71000.77000.70000.73000.7300114,200
May 16, 20220.70000.70000.70000.70000.700049,000
May 13, 20220.69000.74000.69000.70000.700058,900
May 12, 20220.70000.73000.67000.69000.6900103,400
May 11, 20220.80000.80000.72000.72000.7200506,300
May 10, 20221.03001.05000.90000.94000.9400186,900
May 09, 20221.08001.08001.00001.02001.0200163,500
May 06, 20221.11001.11001.06001.06001.060092,400
May 05, 20221.14001.14001.07001.09001.090046,000
May 04, 20221.16001.16001.09001.13001.130046,700
May 03, 20221.13001.15001.09001.13001.130037,300
May 02, 20221.10001.15001.09001.11001.110028,700
Apr 29, 20221.08001.16001.08001.13001.130079,000
Apr 28, 20221.19001.19001.08001.12001.1200122,500
Apr 27, 20221.08001.25001.08001.17001.1700385,800
Apr 26, 20221.10001.14001.08001.08001.0800145,300
Apr 25, 20221.11001.15001.10001.10001.100056,400
Apr 22, 20221.14001.20001.11001.13001.130048,700
Apr 21, 20221.20001.20001.11001.13001.130081,900
Apr 20, 20221.21001.21001.16001.16001.160026,400
Apr 19, 20221.15001.22001.15001.22001.220015,800
Apr 18, 20221.21001.21001.16001.18001.180051,400
Apr 14, 20221.25001.25001.19001.21001.210029,800
Apr 13, 20221.21001.23001.17001.22001.2200143,800
Apr 12, 20221.25001.26001.22001.23001.230080,200
Apr 11, 20221.16001.25001.15001.23001.230074,500
Apr 08, 20221.25001.25001.16001.16001.160066,600
Apr 07, 20221.22001.24001.20001.20001.200067,800
Apr 06, 20221.25001.25001.20001.23001.230085,600
Apr 05, 20221.29001.34001.21001.27001.270085,300
Apr 04, 20221.27001.31001.26001.27001.270071,000
Apr 01, 20221.25001.33001.25001.28001.2800171,700
Mar 31, 20221.30001.30001.24001.25001.250064,100
Mar 30, 20221.35001.35001.23001.28001.2800185,000
Mar 29, 20221.49001.49001.35001.36001.3600314,700
Mar 28, 20221.35001.45001.35001.41001.4100360,700
Mar 25, 20221.27001.38001.23001.35001.3500490,700
Mar 24, 20221.24001.31001.21001.27001.2700156,900
Mar 23, 20221.18001.26001.17001.24001.2400158,900
Mar 22, 20221.17001.21001.17001.19001.190098,800
Mar 21, 20221.15001.22001.15001.18001.1800121,400
Mar 18, 20221.18001.22001.17001.18001.180056,100
Mar 17, 20221.15001.19001.15001.18001.180074,800
Mar 16, 20221.23001.23001.10001.17001.1700445,200
Mar 15, 20221.11001.20001.10001.16001.1600170,900
Mar 14, 20221.13001.17001.10001.11001.110066,400
Mar 11, 20221.36001.36001.10001.12001.1200369,000
Mar 10, 20221.25001.29001.20001.28001.2800152,200
Mar 09, 20221.21001.28001.15001.22001.220090,800
Mar 08, 20221.10001.25001.07001.21001.2100131,300
Mar 07, 20221.17001.19001.08001.12001.1200143,900
Mar 04, 20221.23001.24001.19001.21001.210055,700
Mar 03, 20221.32001.33001.25001.26001.260067,000
Mar 02, 20221.28001.36001.21001.33001.3300214,200
Mar 01, 20221.22001.24001.21001.22001.220023,500
Feb 28, 20221.21001.29001.20001.22001.220070,300
Feb 25, 20221.28001.29001.19001.23001.230079,200
Feb 24, 20221.15001.29001.10001.28001.2800220,400
Feb 23, 20221.15001.22001.14001.15001.150051,200
Feb 22, 20221.18001.22001.13001.17001.170073,700
Feb 18, 20221.29001.32001.18001.19001.190080,200
Feb 17, 20221.27001.30001.26001.29001.290050,400
Feb 16, 20221.27001.32001.25001.26001.260046,600
Feb 15, 20221.26001.32001.25001.29001.290070,200
Feb 14, 20221.22001.24001.18001.22001.220041,900
Feb 11, 20221.30001.33001.13001.18001.1800113,800
Feb 10, 20221.28001.34001.26001.28001.280039,000
Feb 09, 20221.32001.43001.28001.31001.310093,300
Feb 08, 20221.23001.30001.23001.30001.300083,100
Feb 07, 20221.31001.31001.20001.22001.220038,200
Feb 04, 20221.18001.30001.15001.30001.3000106,500
Feb 03, 20221.21001.28001.15001.19001.190061,400
Feb 02, 20221.30001.30001.19001.20001.200074,900
Feb 01, 20221.20001.34001.18001.26001.2600123,300
Jan 31, 20221.12001.20001.12001.18001.180072,000
Jan 28, 20221.12001.13001.05001.13001.130031,800
Jan 27, 20221.17001.20001.12001.12001.120022,900
Jan 26, 20221.21001.28001.10001.21001.2100148,600
Jan 25, 20221.07001.21001.07001.19001.1900239,000
Jan 24, 20221.10001.12001.00001.07001.0700319,100
Jan 21, 20221.16001.22001.13001.15001.1500167,500
Jan 20, 20221.25001.29001.19001.19001.1900155,400
Jan 19, 20221.24001.27001.19001.21001.2100164,400
Jan 18, 20221.31001.35001.16001.28001.28001,343,000
Jan 14, 20221.32001.40001.30001.34001.340093,400
Jan 13, 20221.43001.43001.30001.31001.310062,800
Jan 12, 20221.40001.41001.33001.38001.380088,900
Jan 11, 20221.26001.37001.25001.34001.3400182,800
Jan 10, 20221.31001.35001.21001.25001.2500105,600
Jan 07, 20221.36001.37001.27001.28001.2800101,000
Jan 06, 20221.35001.42001.28001.35001.350091,300
Jan 05, 20221.43001.43001.32001.32001.320057,100
Jan 04, 20221.46001.47001.41001.41001.410053,400
Jan 03, 20221.38001.49001.38001.48001.4800170,900
Dec 31, 20211.40001.43001.35001.39001.3900166,700
Dec 30, 20211.40001.46001.35001.36001.3600178,100
Dec 29, 20211.41001.43001.35001.38001.3800186,300
Dec 28, 20211.48001.50001.40001.42001.4200146,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement