Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisa Technologies Inc (NQ: WISA )

1.750 -0.070 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 23, 2024 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 (%)
Oct 23, 2024 1.780 1.835 1.750 1.750 113,055 -0.07(-3.85%)
Oct 22, 2024 1.820 1.850 1.770 1.820 125,709 -0.03(-1.62%)
Oct 21, 2024 1.840 1.870 1.800 1.850 159,085 +0.01(+0.54%)
Oct 18, 2024 1.840 1.870 1.730 1.840 250,577 +0.09(+5.14%)
Oct 17, 2024 1.870 1.890 1.700 1.750 466,016 -0.12(-6.42%)
Oct 16, 2024 1.900 1.980 1.600 1.870 2,890,825 +0.14(+8.09%)
Oct 15, 2024 1.670 1.747 1.640 1.730 224,914 +0.03(+1.76%)
Oct 14, 2024 1.570 1.730 1.570 1.700 283,502 +0.11(+6.92%)
Oct 11, 2024 1.620 1.631 1.590 1.590 95,544 -0.03(-1.85%)
Oct 10, 2024 1.600 1.651 1.555 1.620 179,809 +0.05(+3.18%)
Oct 09, 2024 1.630 1.650 1.570 1.570 155,640 -0.04(-2.48%)
Oct 08, 2024 1.640 1.650 1.550 1.610 197,976 -0.05(-3.01%)
Oct 07, 2024 1.730 1.760 1.650 1.660 235,129 -0.07(-4.05%)
Oct 04, 2024 1.680 1.740 1.655 1.730 155,130 +0.06(+3.59%)
Oct 03, 2024 1.680 1.680 1.588 1.670 208,407 +0.00(+0.00%)
Oct 02, 2024 1.690 1.740 1.640 1.670 290,716 -0.02(-1.18%)
Oct 01, 2024 1.760 1.760 1.670 1.690 202,587 -0.08(-4.52%)
Sep 30, 2024 1.770 1.770 1.680 1.770 261,251 +0.00(+0.00%)
Sep 27, 2024 1.880 1.880 1.720 1.770 495,417 -0.10(-5.35%)
Sep 26, 2024 2.130 2.150 1.820 1.870 2,457,869 -0.22(-10.53%)
Sep 25, 2024 1.960 2.090 1.860 2.090 910,717 +0.13(+6.63%)
Sep 24, 2024 1.750 2.020 1.660 1.960 1,844,075 +0.27(+15.98%)
Sep 23, 2024 1.710 1.730 1.640 1.690 264,644 -0.02(-1.17%)
Sep 20, 2024 1.690 1.770 1.660 1.710 303,064 +0.06(+3.64%)
Sep 19, 2024 1.750 1.770 1.650 1.650 274,290 -0.10(-5.71%)
Sep 18, 2024 1.890 1.890 1.730 1.750 240,650 -0.09(-4.89%)
Sep 17, 2024 1.800 1.990 1.800 1.840 397,666 +0.04(+2.22%)
Sep 16, 2024 1.960 1.980 1.800 1.800 466,656 -0.21(-10.45%)
Sep 13, 2024 2.110 2.130 1.960 2.010 660,008 -0.14(-6.51%)
Sep 12, 2024 2.160 2.240 2.000 2.150 776,700 +0.00(+0.00%)
Sep 11, 2024 2.310 2.350 2.070 2.150 670,456 -0.25(-10.42%)
Sep 10, 2024 2.240 2.480 2.130 2.400 1,209,925 +0.19(+8.60%)
Sep 09, 2024 2.090 2.340 1.850 2.210 2,045,911 +0.05(+2.31%)
Sep 06, 2024 2.490 2.750 2.070 2.160 4,961,526 -0.40(-15.62%)
Sep 05, 2024 2.710 2.820 2.380 2.560 11,622,772 -0.50(-16.34%)
Sep 04, 2024 2.380 3.250 1.950 3.060 195,339,744 +1.70(+125.00%)
Sep 03, 2024 1.270 1.380 1.150 1.360 277,296 +0.10(+7.94%)
Aug 30, 2024 1.350 1.350 1.236 1.260 109,716 -0.06(-4.91%)
Aug 29, 2024 1.490 1.490 1.310 1.325 164,829 -0.14(-9.25%)
Aug 28, 2024 1.640 1.640 1.441 1.460 169,971 -0.11(-7.01%)
Aug 27, 2024 1.670 1.710 1.550 1.570 142,958 -0.10(-5.99%)
Aug 26, 2024 1.720 1.740 1.670 1.670 67,757 -0.04(-2.34%)
Aug 23, 2024 1.730 1.790 1.700 1.710 54,826 -0.04(-2.01%)
Aug 22, 2024 1.860 1.860 1.735 1.745 43,142 -0.05(-3.06%)
Aug 21, 2024 1.700 1.800 1.700 1.800 91,187 +0.10(+5.88%)
Aug 20, 2024 1.700 1.736 1.690 1.700 50,708 -0.02(-1.16%)
Aug 19, 2024 1.700 1.850 1.690 1.720 154,281 +0.03(+1.78%)
Aug 16, 2024 1.680 1.700 1.660 1.690 72,722 -0.01(-0.59%)
Aug 15, 2024 1.710 1.750 1.670 1.700 57,326 +0.01(+0.59%)
Aug 14, 2024 1.760 1.770 1.660 1.690 117,223 -0.02(-1.17%)
Aug 13, 2024 1.710 1.730 1.635 1.710 95,012 +0.01(+0.59%)
Aug 12, 2024 1.790 1.791 1.670 1.700 189,423 -0.09(-5.03%)
Aug 09, 2024 1.820 1.860 1.750 1.790 82,309 -0.05(-2.72%)
Aug 08, 2024 1.850 1.850 1.754 1.840 112,152 +0.02(+1.10%)
Aug 07, 2024 1.890 1.939 1.810 1.820 85,846 -0.08(-4.21%)
Aug 06, 2024 1.910 1.960 1.860 1.900 117,118 +0.06(+3.26%)
Aug 05, 2024 1.880 1.957 1.810 1.840 147,546 -0.17(-8.46%)
Aug 02, 2024 2.090 2.090 1.970 2.010 111,667 -0.05(-2.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.