Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Wisa Technologies Inc (NQ: WISA )

2.340 -0.220 (-8.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2023 12.05 12.50 10.41 10.49 1,441,922 -2.66(-20.23%)
Jan 30, 2023 10.42 14.70 9.430 13.15 4,518,195 +3.95(+42.93%)
Jan 27, 2023 11.20 11.40 8.622 9.200 897,651 -1.90(-17.12%)
Jan 26, 2023 14.17 15.78 10.36 11.10 1,018,426 -2.67(-19.39%)
Jan 25, 2023 15.85 16.23 13.38 13.77 494,763 -2.73(-16.55%)
Jan 24, 2023 16.30 22.90 16.01 16.50 2,089,266 +0.50(+3.12%)
Jan 23, 2023 14.29 17.50 12.70 16.00 1,260,802 +1.93(+13.72%)
Jan 20, 2023 16.99 19.05 12.50 14.07 3,156,800 +1.74(+14.11%)
Jan 19, 2023 9.440 12.49 9.020 12.33 835,751 +2.78(+29.11%)
Jan 18, 2023 9.940 10.20 9.290 9.550 217,684 +0.30(+3.24%)
Jan 17, 2023 9.360 9.630 8.870 9.250 179,127 +0.06(+0.65%)
Jan 13, 2023 9.660 9.660 8.450 9.190 153,879 +0.02(+0.22%)
Jan 12, 2023 9.520 9.540 8.900 9.170 235,919 -0.45(-4.68%)
Jan 11, 2023 10.11 10.47 9.400 9.620 222,419 -0.31(-3.12%)
Jan 10, 2023 9.480 10.27 8.870 9.930 404,194 +0.84(+9.24%)
Jan 09, 2023 8.840 9.240 8.710 9.090 174,227 +0.25(+2.83%)
Jan 06, 2023 8.990 9.500 8.670 8.840 247,867 -0.20(-2.21%)
Jan 05, 2023 9.500 9.500 8.900 9.040 226,098 -0.57(-5.93%)
Jan 04, 2023 9.890 10.20 9.220 9.610 457,092 -0.29(-2.93%)
Jan 03, 2023 10.00 10.49 8.680 9.900 634,262 -0.88(-8.16%)
Dec 30, 2022 10.29 11.10 10.10 10.78 77,462 +0.16(+1.51%)
Dec 29, 2022 10.22 11.00 9.800 10.62 112,292 +0.26(+2.51%)
Dec 28, 2022 11.30 11.49 10.00 10.36 181,777 -0.22(-2.08%)
Dec 27, 2022 10.21 10.79 9.550 10.58 310,330 +1.10(+11.60%)
Dec 23, 2022 9.700 9.700 9.080 9.480 56,956 -0.27(-2.77%)
Dec 22, 2022 9.990 10.00 9.110 9.750 64,936 +0.71(+7.85%)
Dec 21, 2022 9.030 9.460 8.920 9.040 82,415 +0.02(+0.22%)
Dec 20, 2022 9.260 9.820 9.000 9.020 75,586 -0.24(-2.59%)
Dec 19, 2022 10.30 11.00 8.630 9.260 236,803 -1.24(-11.81%)
Dec 16, 2022 10.70 10.99 10.20 10.50 132,741 -0.80(-7.08%)
Dec 15, 2022 11.20 11.70 10.70 11.30 113,059 -0.11(-0.96%)
Dec 14, 2022 12.01 12.70 11.00 11.41 268,801 -0.44(-3.71%)
Dec 13, 2022 11.31 12.30 10.90 11.85 188,957 +0.46(+4.04%)
Dec 12, 2022 11.00 12.00 10.70 11.39 168,591 +0.39(+3.55%)
Dec 09, 2022 11.30 11.49 10.60 11.00 149,562 +0.16(+1.48%)
Dec 08, 2022 11.07 11.20 10.60 10.84 145,064 -0.26(-2.34%)
Dec 07, 2022 11.23 11.59 10.80 11.10 165,534 -0.90(-7.50%)
Dec 06, 2022 13.10 13.30 11.40 12.00 459,343 -0.02(-0.17%)
Dec 05, 2022 11.17 12.79 10.69 12.02 382,389 +0.93(+8.39%)
Dec 02, 2022 12.00 12.25 10.58 11.09 306,206 -1.62(-12.75%)
Dec 01, 2022 11.90 13.00 10.70 12.71 403,776 +1.33(+11.69%)
Nov 30, 2022 10.20 12.18 10.00 11.38 1,171,097 -5.13(-31.07%)
Nov 29, 2022 18.21 19.39 16.50 16.51 62,349 -3.49(-17.45%)
Nov 28, 2022 18.00 22.50 17.00 20.00 119,500 +2.48(+14.16%)
Nov 25, 2022 18.31 18.31 16.01 17.52 27,313 +0.52(+3.06%)
Nov 23, 2022 20.00 20.00 17.00 17.00 12,751 -2.65(-13.49%)
Nov 22, 2022 25.98 25.98 18.20 19.65 10,521 -5.40(-21.56%)
Nov 21, 2022 29.40 29.40 25.05 25.05 1,591 -3.95(-13.62%)
Nov 18, 2022 29.00 30.85 28.60 29.00 545 -0.52(-1.76%)
Nov 17, 2022 30.00 31.95 27.10 29.52 1,327 -0.48(-1.60%)
Nov 16, 2022 31.00 32.00 30.00 30.00 1,038 -0.55(-1.80%)
Nov 15, 2022 32.11 34.00 30.40 30.55 2,508 -0.83(-2.64%)
Nov 14, 2022 34.00 34.91 30.12 31.38 2,482 -2.62(-7.71%)
Nov 11, 2022 34.00 38.00 31.00 34.00 1,473 +0.50(+1.49%)
Nov 10, 2022 34.00 34.00 30.09 33.50 4,422 +3.23(+10.67%)
Nov 09, 2022 36.58 36.94 30.20 30.27 1,647 -4.75(-13.56%)
Nov 08, 2022 39.00 41.00 31.00 35.02 9,354 -3.98(-10.21%)
Nov 07, 2022 37.00 42.00 35.05 39.00 4,437 +0.98(+2.58%)
Nov 04, 2022 42.54 42.54 38.00 38.02 502 +0.02(+0.05%)
Nov 03, 2022 45.00 45.00 38.00 38.00 1,436 -5.00(-11.63%)
Nov 02, 2022 47.00 47.49 43.00 43.00 1,627 -4.00(-8.51%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.