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

Wisekey International Holding Ltd ADR (NQ: WKEY )

2.270 +0.040 (+1.79%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 2.230 2.300 2.230 2.270 11,555 +0.04(+1.89%)
Jul 01, 2024 2.260 2.280 2.180 2.228 31,726 -0.03(-1.42%)
Jun 28, 2024 2.220 2.300 2.200 2.260 7,988 +0.03(+1.35%)
Jun 27, 2024 2.230 2.300 2.070 2.230 28,701 -0.07(-3.04%)
Jun 26, 2024 2.210 2.300 2.140 2.300 21,702 +0.15(+6.98%)
Jun 25, 2024 2.140 2.160 2.130 2.150 3,882 +0.01(+0.47%)
Jun 24, 2024 2.150 2.150 2.060 2.140 18,846 -0.01(-0.47%)
Jun 21, 2024 2.160 2.190 2.010 2.150 2,876 -0.02(-1.14%)
Jun 20, 2024 2.190 2.200 2.110 2.175 9,724 -0.01(-0.24%)
Jun 18, 2024 2.100 2.180 2.032 2.180 7,544 +0.07(+3.32%)
Jun 17, 2024 2.220 2.220 2.090 2.110 6,755 -0.05(-2.31%)
Jun 14, 2024 2.190 2.260 2.120 2.160 11,410 -0.10(-4.42%)
Jun 13, 2024 2.220 2.290 2.180 2.260 53,034 +0.02(+0.89%)
Jun 12, 2024 2.170 2.265 2.160 2.240 10,997 +0.06(+2.96%)
Jun 11, 2024 2.120 2.186 2.120 2.175 8,554 +0.06(+2.62%)
Jun 10, 2024 2.130 2.250 2.120 2.120 14,128 -0.02(-0.87%)
Jun 07, 2024 2.160 2.210 2.110 2.139 13,082 -0.02(-0.76%)
Jun 06, 2024 2.100 2.200 2.100 2.155 6,806 +0.02(+1.17%)
Jun 05, 2024 2.310 2.340 2.100 2.130 32,573 -0.22(-9.36%)
Jun 04, 2024 2.210 2.350 2.180 2.350 17,044 +0.05(+2.17%)
Jun 03, 2024 2.220 2.370 2.180 2.300 19,723 +0.12(+5.75%)
May 31, 2024 2.210 2.270 2.140 2.175 19,225 -0.03(-1.14%)
May 30, 2024 2.300 2.340 2.130 2.200 34,152 +0.09(+4.27%)
May 29, 2024 2.030 2.210 2.001 2.110 36,865 +0.06(+2.93%)
May 28, 2024 1.990 2.150 1.910 2.050 45,568 +0.14(+7.50%)
May 24, 2024 1.890 1.990 1.860 1.907 7,522 -0.03(-1.70%)
May 23, 2024 1.930 1.950 1.900 1.940 18,509 +0.00(+0.00%)
May 22, 2024 1.910 1.950 1.900 1.940 7,632 +0.03(+1.57%)
May 21, 2024 1.930 1.940 1.880 1.910 7,900 -0.01(-0.52%)
May 20, 2024 1.990 1.990 1.862 1.920 7,746 -0.01(-0.52%)
May 17, 2024 1.830 1.950 1.830 1.930 15,418 +0.10(+5.46%)
May 16, 2024 1.930 1.950 1.820 1.830 41,810 -0.07(-3.69%)
May 15, 2024 1.870 1.942 1.870 1.900 9,305 +0.03(+1.61%)
May 14, 2024 1.870 1.972 1.860 1.870 12,908 -0.02(-1.06%)
May 13, 2024 1.920 1.990 1.870 1.890 16,345 -0.06(-3.08%)
May 10, 2024 1.980 2.000 1.860 1.950 6,541 -0.03(-1.27%)
May 09, 2024 2.000 2.000 1.955 1.975 3,379 -0.00(-0.25%)
May 08, 2024 2.000 2.100 1.907 1.980 17,490 +0.04(+2.06%)
May 07, 2024 2.020 2.020 1.910 1.940 6,141 -0.08(-3.96%)
May 06, 2024 1.980 2.040 1.956 2.020 8,926 +0.06(+3.14%)
May 03, 2024 1.900 2.000 1.895 1.958 8,613 -0.04(-2.08%)
May 02, 2024 1.910 2.000 1.840 2.000 20,301 +0.17(+9.29%)
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.