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 (%)
Mar 29, 2019 561000 597000 561000 597000 0 +21000.00(+3.65%)
Mar 28, 2019 642000 642000 539190 576000 0 -69000.00(-10.70%)
Mar 27, 2019 681000 720000 615000 645000 0 -36000.00(-5.29%)
Mar 26, 2019 675000 771000 663000 681000 0 +6000.00(+0.89%)
Mar 25, 2019 711000 717000 675000 675000 0 -45000.00(-6.25%)
Mar 22, 2019 687210 735000 687210 720000 0 +27000.00(+3.90%)
Mar 21, 2019 711000 715050 657030 693000 0 -18630.00(-2.62%)
Mar 20, 2019 715680 717000 711630 711630 0 -5370.00(-0.75%)
Mar 19, 2019 705000 750000 628020 717000 0 +42000.00(+6.22%)
Mar 18, 2019 696000 696000 636000 675000 0 -15000.00(-2.17%)
Mar 15, 2019 702000 705000 660000 690000 0 +0.00(+0.00%)
Mar 14, 2019 678090 741000 636780 690000 0 -6000.00(-0.86%)
Mar 13, 2019 657000 696000 630000 696000 0 +6000.00(+0.87%)
Mar 12, 2019 720000 726000 615000 690000 0 -24000.00(-3.36%)
Mar 11, 2019 684000 714000 660000 714000 0 +39000.00(+5.78%)
Mar 08, 2019 720000 720000 675000 675000 0 -27000.00(-3.85%)
Mar 07, 2019 690000 731970 675000 702000 0 -30000.00(-4.10%)
Mar 06, 2019 663000 732000 663000 732000 0 +72000.00(+10.91%)
Mar 05, 2019 732000 747000 660000 660000 0 -60000.00(-8.33%)
Mar 04, 2019 732000 752400 708000 720000 0 -22500.00(-3.03%)
Mar 01, 2019 735000 756000 735000 742500 0 +34500.00(+4.87%)
Feb 28, 2019 777000 777000 708000 708000 0 -68970.00(-8.88%)
Feb 27, 2019 765000 776970 705030 776970 0 +32970.00(+4.43%)
Feb 26, 2019 777000 780000 705030 744000 0 -6000.00(-0.80%)
Feb 25, 2019 819000 819000 705030 750000 0 +45000.00(+6.38%)
Feb 22, 2019 721500 721500 693000 705000 0 +0.00(+0.00%)
Feb 21, 2019 726000 735000 690000 705000 0 +15000.00(+2.17%)
Feb 20, 2019 720000 747000 690000 690000 0 -27000.00(-3.77%)
Feb 19, 2019 720000 750000 690000 717000 0 +6000.00(+0.84%)
Feb 15, 2019 720000 741000 711000 711000 0 -12000.00(-1.66%)
Feb 14, 2019 789000 792000 720000 723000 0 -30000.00(-3.98%)
Feb 13, 2019 792000 801000 720000 753000 0 -45000.00(-5.64%)
Feb 12, 2019 741000 807000 741000 798000 0 +72000.00(+9.92%)
Feb 11, 2019 729000 774000 711540 726000 0 -9000.00(-1.22%)
Feb 08, 2019 756000 780000 678000 735000 0 -42000.00(-5.41%)
Feb 07, 2019 780000 918000 777000 777000 0 -3000.00(-0.38%)
Feb 06, 2019 825000 868950 780000 780000 0 -63000.00(-7.47%)
Feb 05, 2019 894000 900030 825030 843000 0 -78000.00(-8.47%)
Feb 04, 2019 949350 949350 912000 921000 0 -33000.00(-3.46%)
Feb 01, 2019 1017000 1017000 912000 954000 0 -24000.00(-2.45%)
Jan 31, 2019 957000 1021110 957000 978000 0 +12000.00(+1.24%)
Jan 30, 2019 912000 986460 912000 966000 0 +54000.00(+5.92%)
Jan 29, 2019 918000 985500 906720 912000 0 +12000.00(+1.33%)
Jan 28, 2019 882000 900000 882000 900000 0 +60000.00(+7.14%)
Jan 25, 2019 855000 900000 840000 840000 0 -15000.00(-1.75%)
Jan 24, 2019 945000 945000 844200 855000 0 -90000.00(-9.52%)
Jan 23, 2019 972000 1005000 924000 945000 0 -48000.00(-4.83%)
Jan 22, 2019 1005000 1005000 990000 993000 0 -9000.00(-0.90%)
Jan 18, 2019 990000 1008000 990000 1002000 0 +12000.00(+1.21%)
Jan 17, 2019 993000 993000 990000 990000 0 -12000.00(-1.20%)
Jan 16, 2019 1026000 1026000 979890 1002000 0 +0.00(+0.00%)
Jan 15, 2019 1008000 1020000 914100 1002000 0 -6000.00(-0.60%)
Jan 14, 2019 1098000 1098000 975000 1008000 0 -168000.00(-14.29%)
Jan 11, 2019 1098000 1176000 1086000 1176000 0 +79410.00(+7.24%)
Jan 10, 2019 1199700 1199700 1080000 1096590 0 -103410.00(-8.62%)
Jan 09, 2019 1191000 1217340 1092000 1200000 0 +33000.00(+2.83%)
Jan 08, 2019 1098000 1167000 1056000 1167000 0 +87000.00(+8.06%)
Jan 07, 2019 1131000 1131000 1080000 1080000 0 -9000.00(-0.83%)
Jan 04, 2019 954000 1176000 954000 1089000 0 +102000.00(+10.33%)
Jan 03, 2019 1059000 1059000 940680 987000 0 -84000.00(-7.84%)
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.