Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WiSA Technologies, Inc. - Common Stock (NQ: WISA )

1.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 13, 2025 1.210 0 -0.09(-6.92%)
Feb 12, 2025 1.500 1.740 1.260 1.300 38,043,724 +0.16(+14.04%)
Feb 11, 2025 1.190 1.190 1.110 1.140 403,445 -0.05(-4.20%)
Feb 10, 2025 1.210 1.280 1.165 1.190 549,816 -0.03(-2.46%)
Feb 07, 2025 1.270 1.290 1.200 1.220 386,607 -0.06(-4.69%)
Feb 06, 2025 1.300 1.329 1.270 1.280 249,568 -0.02(-1.54%)
Feb 05, 2025 1.270 1.365 1.260 1.300 606,164 +0.01(+0.78%)
Feb 04, 2025 1.300 1.350 1.270 1.290 299,253 -0.01(-0.77%)
Feb 03, 2025 1.300 1.380 1.250 1.300 579,211 -0.05(-3.70%)
Jan 31, 2025 1.260 1.380 1.239 1.350 566,471 +0.08(+6.30%)
Jan 30, 2025 1.310 1.315 1.250 1.270 364,680 -0.04(-3.05%)
Jan 29, 2025 1.420 1.450 1.260 1.310 766,227 -0.11(-7.75%)
Jan 28, 2025 1.370 1.421 1.370 1.420 259,201 +0.05(+3.65%)
Jan 27, 2025 1.450 1.450 1.340 1.370 459,616 -0.12(-8.05%)
Jan 24, 2025 1.370 1.500 1.340 1.490 682,283 +0.12(+8.76%)
Jan 23, 2025 1.370 1.400 1.330 1.370 519,386 +0.00(+0.00%)
Jan 22, 2025 1.410 1.450 1.320 1.370 1,167,301 -0.02(-1.44%)
Jan 21, 2025 1.490 1.509 1.370 1.390 743,817 -0.10(-6.71%)
Jan 17, 2025 1.560 1.566 1.460 1.490 728,436 -0.07(-4.49%)
Jan 16, 2025 1.670 1.720 1.550 1.560 586,778 -0.10(-6.02%)
Jan 15, 2025 1.650 1.715 1.630 1.660 360,907 +0.03(+1.84%)
Jan 14, 2025 1.680 1.800 1.620 1.630 452,576 -0.05(-2.98%)
Jan 13, 2025 1.850 1.850 1.620 1.680 741,697 -0.19(-10.16%)
Jan 10, 2025 1.900 1.920 1.820 1.870 377,208 -0.04(-2.09%)
Jan 08, 2025 2.000 2.010 1.860 1.910 676,915 -0.16(-7.73%)
Jan 07, 2025 2.140 2.210 2.030 2.070 863,696 -0.12(-5.48%)
Jan 06, 2025 2.270 2.290 2.080 2.190 1,288,022 -0.02(-0.90%)
Jan 03, 2025 2.100 2.250 2.005 2.210 1,166,167 +0.17(+8.33%)
Jan 02, 2025 2.020 2.040 1.815 2.040 1,394,354 -0.01(-0.49%)
Dec 31, 2024 2.050 0 -0.55(-21.15%)
Dec 30, 2024 2.410 2.675 2.230 2.600 3,528,428 +0.30(+13.04%)
Dec 27, 2024 2.290 2.340 2.020 2.300 2,570,643 +0.02(+0.88%)
Dec 26, 2024 2.100 2.660 1.870 2.280 14,253,264 +0.22(+10.68%)
Dec 24, 2024 1.820 2.100 1.820 2.060 2,382,720 +0.25(+13.81%)
Dec 23, 2024 1.910 1.960 1.650 1.810 7,208,059 +0.11(+6.47%)
Dec 20, 2024 1.720 1.840 1.686 1.700 377,652 -0.03(-1.45%)
Dec 19, 2024 1.670 1.740 1.650 1.725 210,425 +0.04(+2.07%)
Dec 18, 2024 1.690 1.760 1.660 1.690 184,787 -0.02(-1.17%)
Dec 17, 2024 1.770 1.780 1.680 1.710 211,337 -0.04(-2.29%)
Dec 16, 2024 1.630 1.760 1.576 1.750 479,071 +0.16(+10.06%)
Dec 13, 2024 1.650 1.690 1.560 1.590 140,416 -0.02(-1.24%)
Dec 12, 2024 1.660 1.740 1.600 1.610 425,068 -0.04(-2.42%)
Dec 11, 2024 1.670 1.670 1.610 1.650 116,596 -0.01(-0.60%)
Dec 10, 2024 1.690 1.710 1.600 1.660 163,179 -0.01(-0.60%)
Dec 09, 2024 1.700 1.700 1.650 1.670 187,158 -0.03(-1.76%)
Dec 06, 2024 1.600 1.705 1.600 1.700 316,954 +0.07(+4.29%)
Dec 05, 2024 1.610 1.650 1.540 1.630 241,267 +0.04(+2.52%)
Dec 04, 2024 1.580 1.620 1.560 1.590 118,631 +0.00(+0.00%)
Dec 03, 2024 1.600 1.617 1.560 1.590 124,728 -0.04(-2.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.