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:

Wisa Technologies Inc (NQ: WISA )

2.580 -0.100 (-3.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 2.590 2.760 2.580 2.580 150,626 -0.10(-3.73%)
Jul 16, 2024 2.730 2.760 2.620 2.680 113,817 -0.05(-1.83%)
Jul 15, 2024 2.770 2.800 2.710 2.730 108,247 -0.04(-1.44%)
Jul 12, 2024 2.710 2.890 2.710 2.770 255,248 +0.06(+2.21%)
Jul 11, 2024 2.710 2.760 2.668 2.710 142,758 +0.01(+0.37%)
Jul 10, 2024 2.720 2.800 2.660 2.700 191,638 +0.04(+1.50%)
Jul 09, 2024 2.660 2.736 2.470 2.660 172,258 +0.01(+0.38%)
Jul 08, 2024 3.340 3.340 2.620 2.650 964,507 -0.55(-17.19%)
Jul 05, 2024 2.780 3.240 2.724 3.200 619,450 +0.44(+15.94%)
Jul 03, 2024 2.780 2.840 2.700 2.760 100,718 +0.04(+1.47%)
Jul 02, 2024 2.750 2.900 2.710 2.720 170,083 -0.08(-2.86%)
Jul 01, 2024 2.500 2.890 2.500 2.800 355,898 +0.23(+8.95%)
Jun 28, 2024 2.460 2.770 2.460 2.570 493,634 +0.05(+1.98%)
Jun 27, 2024 2.420 2.540 2.370 2.520 334,133 +0.09(+3.70%)
Jun 26, 2024 2.280 2.520 2.280 2.430 228,925 +0.12(+5.19%)
Jun 25, 2024 2.390 2.430 2.310 2.310 174,311 -0.08(-3.35%)
Jun 24, 2024 2.380 2.390 2.270 2.390 191,834 +0.05(+2.14%)
Jun 21, 2024 2.350 2.490 2.320 2.340 336,809 -0.01(-0.43%)
Jun 20, 2024 2.350 2.430 2.280 2.350 191,226 -0.01(-0.42%)
Jun 18, 2024 2.270 2.420 2.250 2.360 308,165 +0.05(+2.16%)
Jun 17, 2024 2.330 2.350 2.230 2.310 311,152 -0.07(-2.94%)
Jun 14, 2024 2.350 2.500 2.320 2.380 297,920 +0.03(+1.28%)
Jun 13, 2024 2.430 2.480 2.350 2.350 359,625 -0.17(-6.75%)
Jun 12, 2024 2.580 2.630 2.509 2.520 438,707 -0.15(-5.62%)
Jun 11, 2024 2.910 2.920 2.570 2.670 876,398 -0.24(-8.25%)
Jun 10, 2024 2.650 2.910 2.510 2.910 1,396,044 +0.27(+10.23%)
Jun 07, 2024 2.410 3.080 2.400 2.640 4,752,559 +0.24(+10.00%)
Jun 06, 2024 2.280 3.780 2.200 2.400 51,624,656 +0.33(+15.94%)
Jun 05, 2024 2.160 2.160 2.020 2.070 373,632 -0.06(-2.82%)
Jun 04, 2024 2.020 2.250 2.000 2.130 523,939 +0.11(+5.45%)
Jun 03, 2024 1.970 2.170 1.910 2.020 548,709 +0.05(+2.54%)
May 31, 2024 2.110 2.140 1.960 1.970 378,782 -0.19(-8.80%)
May 30, 2024 2.020 2.170 2.000 2.160 449,412 +0.15(+7.46%)
May 29, 2024 2.180 2.195 2.000 2.010 514,346 -0.17(-7.80%)
May 28, 2024 2.320 2.380 2.160 2.180 611,667 -0.16(-6.84%)
May 24, 2024 2.510 2.530 2.340 2.340 495,022 -0.22(-8.59%)
May 23, 2024 2.730 2.737 2.450 2.560 568,120 +0.04(+1.59%)
May 22, 2024 2.710 2.710 2.300 2.520 951,745 +0.06(+2.44%)
May 21, 2024 3.280 3.470 2.350 2.460 1,630,562 -1.10(-30.90%)
May 20, 2024 3.260 3.640 3.140 3.560 1,075,495 +0.30(+9.20%)
May 17, 2024 3.250 3.510 3.120 3.260 812,645 -0.07(-2.10%)
May 16, 2024 3.500 3.649 3.200 3.330 1,356,440 -0.17(-4.86%)
May 15, 2024 4.150 4.900 3.380 3.500 8,299,738 -0.33(-8.62%)
May 14, 2024 4.150 4.450 3.770 3.830 2,141,118 -0.06(-1.54%)
May 13, 2024 3.140 4.250 3.080 3.890 3,707,143 +0.71(+22.33%)
May 10, 2024 3.520 3.640 2.921 3.180 7,839,150 +0.14(+4.61%)
May 09, 2024 3.430 3.430 3.000 3.040 834,441 -0.41(-11.88%)
May 08, 2024 3.820 3.850 3.420 3.450 614,883 -0.45(-11.54%)
May 07, 2024 4.230 4.290 3.870 3.900 502,484 -0.34(-8.02%)
May 06, 2024 4.560 4.790 4.200 4.240 548,744 -0.37(-8.03%)
May 03, 2024 5.110 5.110 4.460 4.610 744,556 -0.37(-7.43%)
May 02, 2024 5.220 5.450 4.826 4.980 740,246 -0.20(-3.86%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.