Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Wisa Technologies Inc (NQ: WISA )

1.710 -0.035 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
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%)
Aug 01, 2024 2.220 2.250 2.010 2.060 317,617 -0.24(-10.43%)
Jul 31, 2024 2.300 2.350 2.210 2.300 245,901 -0.10(-4.17%)
Jul 30, 2024 2.250 2.450 2.100 2.400 537,212 +0.16(+7.14%)
Jul 29, 2024 2.310 2.366 2.200 2.240 136,251 -0.07(-3.03%)
Jul 26, 2024 2.310 2.370 2.280 2.310 56,462 -0.02(-0.86%)
Jul 25, 2024 2.360 2.390 2.330 2.330 68,896 -0.01(-0.43%)
Jul 24, 2024 2.440 2.440 2.280 2.340 82,284 -0.07(-2.90%)
Jul 23, 2024 2.350 2.430 2.350 2.410 77,459 +0.01(+0.42%)
Jul 22, 2024 2.440 2.440 2.370 2.400 78,795 -0.04(-1.64%)
Jul 19, 2024 2.560 2.640 2.400 2.440 178,919 -0.13(-5.06%)
Jul 18, 2024 2.600 2.700 2.550 2.570 93,210 -0.01(-0.39%)
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 2.700 191,978 +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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.