Advertisement
U.S. markets close in 1 hour 48 minutes

WiSA Technologies, Inc. (WISA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.0218+0.0006 (+2.82%)
As of 02:12PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.02240.02240.02060.02180.021824,247,352
Mar 27, 20240.02000.02000.02000.02000.020043,272,700
Mar 26, 20240.03000.03000.02000.02000.020074,648,000
Mar 25, 20240.03000.03000.03000.03000.030028,997,600
Mar 22, 20240.03000.03000.03000.03000.030026,537,600
Mar 21, 20240.03000.03000.03000.03000.030018,304,800
Mar 20, 20240.03000.03000.03000.03000.030013,977,700
Mar 19, 20240.03000.03000.03000.03000.030027,767,400
Mar 18, 20240.03000.03000.03000.03000.030019,880,800
Mar 15, 20240.03000.03000.03000.03000.030031,996,500
Mar 14, 20240.03000.03000.03000.03000.030036,882,300
Mar 13, 20240.03000.03000.03000.03000.030066,543,000
Mar 12, 20240.03000.03000.03000.03000.030044,752,200
Mar 11, 20240.03000.03000.03000.03000.030039,960,500
Mar 08, 20240.03000.03000.03000.03000.030043,902,100
Mar 07, 20240.04000.04000.03000.03000.030071,291,500
Mar 06, 20240.06000.06000.04000.04000.0400178,047,100
Mar 05, 20240.04000.05000.04000.05000.050078,548,600
Mar 04, 20240.04000.05000.04000.04000.040035,442,300
Mar 01, 20240.04000.04000.04000.04000.040017,115,700
Feb 29, 20240.04000.04000.04000.04000.04007,271,500
Feb 28, 20240.04000.04000.04000.04000.04005,878,400
Feb 27, 20240.04000.04000.04000.04000.04008,013,500
Feb 26, 20240.04000.04000.04000.04000.04007,118,900
Feb 23, 20240.04000.04000.04000.04000.040012,252,800
Feb 22, 20240.04000.04000.04000.04000.040019,210,000
Feb 21, 20240.05000.05000.04000.04000.040018,448,200
Feb 20, 20240.05000.05000.05000.05000.050016,493,100
Feb 16, 20240.06000.06000.05000.05000.050039,414,900
Feb 15, 20240.05000.06000.05000.05000.050021,696,000
Feb 14, 20240.05000.05000.05000.05000.050014,458,200
Feb 13, 20240.05000.05000.05000.05000.050016,536,900
Feb 12, 20240.05000.05000.04000.05000.050033,885,800
Feb 09, 20240.08000.08000.08000.08000.08003,880,800
Feb 08, 20240.08000.08000.08000.08000.08001,765,800
Feb 07, 20240.09000.09000.08000.08000.08001,808,400
Feb 06, 20240.09000.09000.09000.09000.09001,225,600
Feb 05, 20240.09000.09000.08000.09000.0900766,700
Feb 02, 20240.09000.09000.08000.09000.09002,089,200
Feb 01, 20240.10000.10000.09000.09000.09002,651,300
Jan 31, 20240.10000.10000.09000.10000.10001,212,200
Jan 30, 20240.10000.10000.10000.10000.1000738,000
Jan 29, 20240.10000.10000.09000.10000.10001,909,200
Jan 26, 20240.10000.11000.09000.10000.10002,500,100
Jan 25, 20240.09000.10000.09000.10000.10001,233,400
Jan 24, 20240.09000.10000.09000.09000.09001,731,600
Jan 23, 20240.10000.10000.09000.09000.09001,482,000
Jan 22, 20240.10000.10000.09000.10000.10002,478,900
Jan 19, 20240.11000.11000.10000.11000.11002,745,000
Jan 18, 20240.11000.11000.11000.11000.11003,161,900
Jan 17, 20240.11000.11000.10000.11000.11007,752,000
Jan 16, 20240.11000.11000.11000.11000.11002,523,600
Jan 12, 20240.11000.12000.11000.11000.11003,520,200
Jan 11, 20240.11000.11000.11000.11000.11001,284,800
Jan 10, 20240.11000.11000.11000.11000.11001,058,400
Jan 09, 20240.11000.12000.11000.11000.11001,664,400
Jan 08, 20240.11000.12000.11000.12000.12001,247,200
Jan 05, 20240.12000.12000.11000.11000.11001,196,800
Jan 04, 20240.12000.12000.12000.12000.12001,179,400
Jan 03, 20240.12000.12000.11000.12000.12001,978,200
Jan 02, 20240.12000.12000.12000.12000.1200530,400
Dec 29, 20230.12000.12000.11000.12000.12001,955,700
Dec 28, 20230.12000.13000.12000.12000.12002,211,800
Dec 27, 20230.12000.12000.11000.12000.12001,678,100
Dec 26, 20230.12000.12000.12000.12000.12001,230,400
Dec 22, 20230.12000.13000.11000.12000.12002,551,100
Dec 21, 20230.13000.14000.11000.12000.120011,141,100
Dec 20, 20230.14000.14000.13000.13000.13001,615,600
Dec 19, 20230.13000.14000.13000.13000.13001,843,600
Dec 18, 20230.14000.14000.12000.13000.13001,125,700
Dec 15, 20230.13000.14000.13000.13000.13001,191,700
Dec 14, 20230.12000.14000.12000.14000.14003,348,700
Dec 13, 20230.12000.12000.11000.12000.12001,544,200
Dec 12, 20230.12000.12000.12000.12000.1200977,200
Dec 11, 20230.13000.13000.11000.12000.12003,092,700
Dec 08, 20230.14000.14000.13000.13000.13002,014,600
Dec 07, 20230.13000.14000.13000.14000.14002,809,600
Dec 06, 20230.14000.15000.13000.14000.14004,063,900
Dec 05, 20230.17000.17000.14000.15000.150010,731,500
Dec 04, 20230.22000.25000.17000.19000.1900106,209,800
Dec 01, 20230.13000.15000.13000.14000.14001,218,200
Nov 30, 20230.14000.14000.13000.14000.1400696,300
Nov 29, 20230.13000.15000.13000.14000.14001,959,500
Nov 28, 20230.13000.14000.12000.13000.1300963,900
Nov 27, 20230.13000.13000.12000.13000.13001,313,500
Nov 24, 20230.12000.14000.11000.13000.13002,427,700
Nov 22, 20230.13000.13000.12000.13000.13003,314,900
Nov 21, 20230.14000.14000.13000.13000.13001,076,300
Nov 20, 20230.13000.14000.13000.14000.14002,205,900
Nov 17, 20230.13000.14000.13000.13000.13001,084,500
Nov 16, 20230.14000.15000.13000.13000.13002,919,700
Nov 15, 20230.15000.15000.13000.14000.14003,570,500
Nov 14, 20230.15000.16000.14000.15000.15003,246,200
Nov 13, 20230.16000.16000.14000.15000.15003,102,500
Nov 10, 20230.16000.16000.14000.14000.14004,224,000
Nov 09, 20230.15000.22000.14000.18000.180024,546,800
Nov 08, 20230.15000.15000.13000.14000.14002,276,900
Nov 07, 20230.15000.15000.14000.14000.1400543,000
Nov 06, 20230.16000.16000.14000.14000.14001,565,100
Nov 03, 20230.15000.16000.15000.15000.15001,201,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...