Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Wisa Technologies Inc (NQ: WISA )

1.840 -0.080 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 31, 2019 0.8204 0.9355 0.8204 0.9080 12,873 +0.06(+7.46%)
Oct 30, 2019 0.9121 0.9121 0.8340 0.8450 26,652 -0.00(-0.58%)
Oct 29, 2019 0.9700 0.9700 0.8101 0.8499 92,298 -0.13(-13.28%)
Oct 28, 2019 0.9500 0.9900 0.9200 0.9800 91,587 +0.06(+6.05%)
Oct 25, 2019 0.8950 0.9466 0.8140 0.9241 85,200 +0.05(+5.91%)
Oct 24, 2019 0.7800 0.8950 0.7634 0.8725 24,612 +0.10(+13.31%)
Oct 23, 2019 0.7800 0.8000 0.7500 0.7700 71,935 -0.03(-3.75%)
Oct 22, 2019 0.8000 0.8000 0.7750 0.8000 22,244 +0.02(+2.56%)
Oct 21, 2019 0.7800 0.8461 0.7700 0.7800 45,960 -0.02(-2.51%)
Oct 18, 2019 0.8300 0.8400 0.8001 0.8001 22,500 -0.03(-4.19%)
Oct 17, 2019 0.8100 0.8600 0.7700 0.8351 25,188 +0.01(+0.61%)
Oct 16, 2019 0.7820 0.8599 0.7700 0.8300 34,778 +0.02(+1.84%)
Oct 15, 2019 0.8200 0.8298 0.7831 0.8150 16,214 +0.01(+0.75%)
Oct 14, 2019 0.8000 0.8250 0.7820 0.8089 5,986 -0.02(-2.54%)
Oct 11, 2019 0.8000 0.8400 0.6900 0.8300 70,500 +0.02(+2.98%)
Oct 10, 2019 0.8766 0.8800 0.8060 0.8060 12,208 -0.07(-7.89%)
Oct 09, 2019 0.8300 0.8800 0.8300 0.8750 10,775 +0.03(+2.99%)
Oct 08, 2019 0.8600 0.9000 0.8100 0.8496 18,152 +0.01(+1.14%)
Oct 07, 2019 0.8400 0.9000 0.8000 0.8400 12,319 -0.03(-3.45%)
Oct 04, 2019 0.8900 0.9000 0.8300 0.8700 10,500 -0.03(-3.32%)
Oct 03, 2019 0.8742 0.9000 0.8400 0.8999 16,086 +0.06(+7.13%)
Oct 02, 2019 0.8600 0.9000 0.8400 0.8400 15,999 +0.00(+0.00%)
Oct 01, 2019 0.9200 0.9400 0.8300 0.8400 43,351 -0.06(-6.67%)
Sep 30, 2019 0.9000 0.9500 0.8700 0.9000 10,262 -0.05(-5.26%)
Sep 27, 2019 1.000 1.000 0.9100 0.9500 27,000 -0.05(-5.00%)
Sep 26, 2019 0.9100 1.000 0.9100 1.000 45,465 +0.10(+11.11%)
Sep 25, 2019 0.8751 0.9410 0.8500 0.9000 54,811 +0.02(+2.85%)
Sep 24, 2019 0.8994 0.9180 0.8500 0.8751 15,602 -0.02(-2.55%)
Sep 23, 2019 0.9410 0.9410 0.8700 0.8980 48,022 -0.04(-4.57%)
Sep 20, 2019 0.9101 0.9500 0.8500 0.9410 65,100 +0.03(+2.84%)
Sep 19, 2019 0.9200 0.9450 0.9101 0.9150 19,436 -0.01(-0.54%)
Sep 18, 2019 0.8400 0.9300 0.6999 0.9200 127,109 +0.08(+9.52%)
Sep 17, 2019 0.8150 0.8557 0.7711 0.8400 97,604 -0.03(-3.46%)
Sep 16, 2019 0.9500 0.9500 0.8301 0.8701 158,637 -0.07(-7.44%)
Sep 13, 2019 0.9000 0.9750 0.9000 0.9400 40,900 -0.01(-1.05%)
Sep 12, 2019 0.9300 0.9500 0.9100 0.9500 15,198 +0.00(+0.00%)
Sep 11, 2019 0.9100 0.9500 0.8600 0.9500 26,084 +0.04(+4.37%)
Sep 10, 2019 0.9500 0.9800 0.8600 0.9102 57,711 -0.05(-5.24%)
Sep 09, 2019 1.000 1.020 0.9500 0.9605 48,389 -0.07(-7.15%)
Sep 06, 2019 1.000 1.035 0.9651 1.034 44,600 +0.06(+5.91%)
Sep 05, 2019 1.000 1.050 0.9500 0.9768 33,650 -0.03(-3.29%)
Sep 04, 2019 0.9600 1.070 0.9500 1.010 13,064 +0.01(+1.00%)
Sep 03, 2019 0.9800 1.080 0.9800 1.000 52,890 -0.02(-1.96%)
Aug 30, 2019 0.9800 1.050 0.9800 1.020 19,400 +0.00(+0.00%)
Aug 29, 2019 0.9700 1.040 0.9700 1.020 28,868 +0.02(+2.00%)
Aug 28, 2019 1.010 1.120 0.9500 1.000 42,774 +0.02(+2.04%)
Aug 27, 2019 1.000 1.030 0.9700 0.9800 110,653 -0.05(-4.85%)
Aug 26, 2019 1.140 1.140 1.011 1.030 45,198 -0.11(-9.65%)
Aug 23, 2019 1.100 1.200 1.100 1.140 41,700 +0.05(+4.59%)
Aug 22, 2019 1.310 1.330 1.090 1.090 65,155 -0.20(-15.50%)
Aug 21, 2019 1.180 1.330 1.150 1.290 201,426 +0.11(+9.32%)
Aug 20, 2019 1.150 1.180 1.120 1.180 50,351 +0.03(+2.61%)
Aug 19, 2019 1.050 1.200 1.050 1.150 137,698 +0.06(+5.50%)
Aug 16, 2019 1.060 1.110 1.015 1.090 24,000 -0.03(-2.68%)
Aug 15, 2019 1.050 1.200 0.9801 1.120 145,857 +0.11(+10.34%)
Aug 14, 2019 0.9794 1.050 0.9500 1.015 46,258 +0.06(+6.83%)
Aug 13, 2019 1.036 1.100 0.9500 0.9501 22,605 -0.15(-13.63%)
Aug 12, 2019 1.080 1.200 0.9500 1.100 63,068 +0.04(+3.29%)
Aug 09, 2019 1.090 1.300 1.000 1.065 84,600 +0.07(+7.58%)
Aug 08, 2019 0.9500 1.110 0.9200 0.9900 54,535 +0.02(+2.06%)
Aug 07, 2019 0.9200 1.100 0.8500 0.9700 36,436 +0.05(+5.43%)
Aug 06, 2019 0.8400 0.9900 0.8400 0.9200 35,897 +0.09(+10.62%)
Aug 05, 2019 0.8600 0.8600 0.7600 0.8317 104,395 -0.01(-0.99%)
Aug 02, 2019 0.8100 0.9000 0.8100 0.8400 44,800 +0.01(+1.20%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.