WSKEF - WISeKey International Holding AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20192.56052.56052.56052.56052.56051,496
Jun 07, 20192.55882.55882.55882.55882.55884,779
Jun 06, 20192.59062.59062.59062.59062.59066,000
Jun 05, 20192.59742.59742.59742.59742.59746,000
Jun 04, 20192.62082.62082.62082.62082.62086,000
Jun 03, 20192.61152.61152.61152.61152.6115-
May 31, 20192.61152.61152.61152.61152.61156,000
May 30, 20192.70962.70962.70962.70962.7096-
May 29, 20192.70962.70962.70962.70962.7096-
May 28, 20192.70962.70962.70962.70962.7096-
May 24, 20192.70962.70962.70962.70962.7096-
May 23, 20192.70962.70962.70962.70962.7096-
May 22, 20192.70962.70962.70962.70962.7096-
May 21, 20192.70962.70962.70962.70962.70966,000
May 20, 20192.72472.72472.72472.72472.72476,000
May 17, 20193.24003.24003.24003.24003.2400-
May 16, 20193.24003.24003.24003.24003.2400-
May 15, 20193.24003.24003.24003.24003.2400-
May 14, 20193.24003.24003.24003.24003.2400-
May 13, 20193.24003.24003.24003.24003.2400-
May 10, 20193.24003.24003.24003.24003.2400-
May 09, 20193.24003.24003.24003.24003.2400-
May 08, 20193.24003.24003.24003.24003.2400-
May 07, 20193.24003.24003.24003.24003.2400-
May 06, 20193.24003.24003.24003.24003.2400-
May 03, 20193.24003.24003.24003.24003.2400-
May 02, 20193.24003.24003.24003.24003.2400-
May 01, 20193.24003.24003.24003.24003.2400-
Apr 30, 20193.24003.24003.24003.24003.2400-
Apr 29, 20193.24003.24003.24003.24003.2400-
Apr 26, 20193.24003.24003.24003.24003.2400-
Apr 25, 20193.24003.24003.24003.24003.2400-
Apr 24, 20193.24003.24003.24003.24003.2400-
Apr 23, 20193.24003.24003.24003.24003.2400-
Apr 22, 20193.24003.24003.24003.24003.2400-
Apr 18, 20193.24003.24003.24003.24003.2400-
Apr 17, 20193.24003.24003.24003.24003.2400-
Apr 16, 20193.24003.24003.24003.24003.2400-
Apr 15, 20193.24003.24003.24003.24003.2400-
Apr 12, 20193.24003.24003.24003.24003.2400-
Apr 11, 20193.24003.24003.24003.24003.2400-
Apr 10, 20193.24003.24003.24003.24003.2400-
Apr 09, 20193.24003.24003.24003.24003.2400-
Apr 08, 20193.24003.24003.24003.24003.2400-
Apr 05, 20193.24003.24003.24003.24003.2400-
Apr 04, 20193.24003.24003.24003.24003.2400-
Apr 03, 20193.24003.24003.24003.24003.2400-
Apr 02, 20193.24003.24003.24003.24003.2400-
Apr 01, 20193.24003.24003.24003.24003.2400-
Mar 29, 20193.24003.24003.24003.24003.2400-
Mar 28, 20193.24003.24003.24003.24003.2400-
Mar 27, 20193.24003.24003.24003.24003.2400-
Mar 26, 20193.24003.24003.24003.24003.2400-
Mar 25, 20193.24003.24003.24003.24003.2400-
Mar 22, 20193.24003.24003.24003.24003.2400-
Mar 21, 20193.24003.24003.24003.24003.2400-
Mar 20, 20193.24003.24003.24003.24003.2400-
Mar 19, 20193.24003.24003.24003.24003.2400-
Mar 18, 20193.24003.24003.24003.24003.2400-
Mar 15, 20193.24003.24003.24003.24003.2400-
Mar 14, 20193.24003.24003.24003.24003.2400-
Mar 13, 20193.24003.24003.24003.24003.2400-
Mar 12, 20193.24003.24003.24003.24003.2400-
Mar 11, 20193.24003.24003.24003.24003.2400-
Mar 08, 20193.24003.24003.24003.24003.2400-
Mar 07, 20193.24003.24003.24003.24003.2400-
Mar 06, 20193.24003.24003.24003.24003.2400-
Mar 05, 20193.24003.24003.24003.24003.2400-
Mar 04, 20193.24003.24003.24003.24003.2400-
Mar 01, 20193.24003.24003.24003.24003.2400-
Feb 28, 20193.24003.24003.24003.24003.2400-
Feb 27, 20193.24003.24003.24003.24003.2400-
Feb 26, 20193.24003.24003.24003.24003.2400-
Feb 25, 20193.24003.24003.24003.24003.2400-
Feb 22, 20193.24003.24003.24003.24003.2400-
Feb 21, 20193.24003.24003.24003.24003.2400-
Feb 20, 20193.24003.24003.24003.24003.2400-
Feb 19, 20193.24003.24003.24003.24003.2400-
Feb 15, 20193.24003.24003.24003.24003.2400-
Feb 14, 20193.24003.24003.24003.24003.2400-
Feb 13, 20193.24003.24003.24003.24003.2400-
Feb 12, 20193.24003.24003.24003.24003.2400-
Feb 11, 20193.24003.24003.24003.24003.2400-
Feb 08, 20193.24003.24003.24003.24003.2400-
Feb 07, 20193.24003.24003.24003.24003.2400-
Feb 06, 20193.24003.24003.24003.24003.2400-
Feb 05, 20193.24003.24003.24003.24003.2400-
Feb 04, 20193.24003.24003.24003.24003.2400-
Feb 01, 20193.24003.24003.24003.24003.2400-
Jan 31, 20193.24003.24003.24003.24003.2400-
Jan 30, 20193.24003.24003.24003.24003.2400-
Jan 29, 20193.24003.24003.24003.24003.2400-
Jan 28, 20193.24003.24003.24003.24003.2400-
Jan 25, 20193.24003.24003.24003.24003.2400-
Jan 24, 20193.24003.24003.24003.24003.2400-
Jan 23, 20193.24003.24003.24003.24003.2400-
Jan 22, 20193.24003.24003.24003.24003.2400-
Jan 18, 20193.24003.24003.24003.24003.2400-
Jan 17, 20193.24003.24003.24003.24003.2400-
Jan 16, 20193.24003.24003.24003.24003.2400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...