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 )

1.710 +0.060 (+3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 5.060 5.950 4.900 5.540 2,208,446 +0.45(+8.84%)
Apr 29, 2024 5.450 5.628 4.810 5.090 1,617,575 -0.21(-3.96%)
Apr 26, 2024 6.250 6.900 5.080 5.300 4,621,784 -0.87(-14.10%)
Apr 25, 2024 5.930 7.350 5.900 6.170 11,009,327 +0.12(+1.98%)
Apr 24, 2024 5.260 6.800 5.230 6.050 8,139,581 +0.66(+12.24%)
Apr 23, 2024 4.310 6.080 3.890 5.390 8,884,869 +1.07(+24.77%)
Apr 22, 2024 6.010 6.018 4.320 4.320 4,153,886 -1.74(-28.71%)
Apr 19, 2024 5.990 8.640 5.609 6.060 35,633,356 +0.17(+2.89%)
Apr 18, 2024 6.000 7.540 5.750 5.890 16,079,580 -3.36(-36.32%)
Apr 17, 2024 10.91 10.95 6.706 9.250 68,187,504 +3.15(+51.64%)
Apr 16, 2024 2.680 8.600 2.430 6.100 199,547,184 +4.35(+248.57%)
Apr 15, 2024 1.950 2.091 1.660 1.750 779,897 -0.53(-23.25%)
Apr 12, 2024 2.700 2.700 2.205 2.280 491,260 -0.42(-15.56%)
Apr 11, 2024 3.045 3.150 2.670 2.700 482,590 -0.45(-14.29%)
Apr 10, 2024 3.315 3.375 3.150 3.150 276,751 -0.10(-3.23%)
Apr 09, 2024 3.180 3.390 3.000 3.255 411,703 -0.21(-6.06%)
Apr 08, 2024 3.285 3.840 3.165 3.465 529,348 +0.17(+5.00%)
Apr 05, 2024 3.435 3.435 3.225 3.300 385,021 -0.23(-6.38%)
Apr 04, 2024 4.140 4.140 3.450 3.525 1,124,328 -0.12(-3.29%)
Apr 03, 2024 3.060 3.705 3.060 3.645 801,207 +0.36(+10.96%)
Apr 02, 2024 3.165 3.375 3.165 3.285 188,642 -0.10(-3.10%)
Apr 01, 2024 3.300 3.450 3.195 3.390 240,819 +0.24(+7.62%)
Mar 28, 2024 3.360 3.360 3.090 3.150 236,340 -0.03(-0.94%)
Mar 27, 2024 3.600 3.600 3.060 3.180 291,506 -0.19(-5.78%)
Mar 26, 2024 3.780 3.780 3.075 3.375 495,126 -0.86(-20.21%)
Mar 25, 2024 4.320 4.455 4.155 4.230 174,934 +0.06(+1.44%)
Mar 22, 2024 4.275 4.380 3.900 4.170 181,037 -0.15(-3.47%)
Mar 21, 2024 4.500 4.650 4.260 4.320 120,914 +0.06(+1.41%)
Mar 20, 2024 4.350 4.350 4.080 4.260 85,992 +0.06(+1.43%)
Mar 19, 2024 4.230 4.290 3.780 4.200 184,007 -0.04(-1.06%)
Mar 18, 2024 4.230 4.485 4.065 4.245 132,055 +0.12(+2.91%)
Mar 15, 2024 4.065 4.500 4.065 4.125 217,902 -0.34(-7.72%)
Mar 14, 2024 4.665 4.665 4.290 4.470 235,064 -0.33(-6.88%)
Mar 13, 2024 4.380 4.800 4.065 4.800 430,085 +0.43(+9.97%)
Mar 12, 2024 4.560 4.590 4.215 4.365 297,049 -0.34(-7.32%)
Mar 11, 2024 4.695 5.175 4.500 4.710 264,352 +0.13(+2.95%)
Mar 08, 2024 4.845 4.980 4.500 4.575 306,127 -0.45(-8.96%)
Mar 07, 2024 5.625 5.700 4.935 5.025 467,738 -0.85(-14.54%)
Mar 06, 2024 8.490 8.520 5.700 5.880 1,181,880 -0.90(-13.27%)
Mar 05, 2024 6.225 7.125 6.015 6.780 444,451 +0.69(+11.33%)
Mar 04, 2024 6.060 6.810 5.865 6.090 233,958 +0.08(+1.25%)
Mar 01, 2024 5.670 6.240 5.475 6.015 116,429 +0.34(+6.08%)
Feb 29, 2024 6.015 6.060 5.610 5.670 47,369 -0.38(-6.20%)
Feb 28, 2024 6.075 6.135 6.000 6.045 38,725 -0.08(-1.23%)
Feb 27, 2024 6.000 6.150 5.865 6.120 52,148 +0.13(+2.26%)
Feb 26, 2024 6.210 6.210 5.745 5.985 47,103 -0.12(-1.97%)
Feb 23, 2024 6.120 6.375 5.910 6.105 81,685 -0.24(-3.78%)
Feb 22, 2024 6.480 6.480 6.000 6.345 126,845 +0.00(+0.00%)
Feb 21, 2024 7.050 7.110 6.300 6.345 121,345 -0.84(-11.69%)
Feb 20, 2024 7.380 7.800 7.050 7.185 108,236 -0.08(-1.03%)
Feb 16, 2024 8.700 8.700 7.200 7.260 266,426 -0.57(-7.28%)
Feb 15, 2024 7.650 8.250 7.380 7.830 142,464 +0.41(+5.45%)
Feb 14, 2024 7.605 7.905 7.065 7.425 84,468 -0.20(-2.56%)
Feb 13, 2024 7.200 7.755 6.810 7.620 105,359 +0.11(+1.40%)
Feb 12, 2024 7.035 8.040 6.660 7.515 223,127 -4.40(-36.90%)
Feb 09, 2024 12.00 12.72 11.58 11.91 25,872 -0.13(-1.12%)
Feb 08, 2024 12.00 12.42 11.84 12.04 11,229 +0.00(+0.00%)
Feb 07, 2024 13.47 13.47 12.02 12.04 11,901 -1.30(-9.78%)
Feb 06, 2024 12.87 13.47 12.75 13.35 8,034 +0.16(+1.25%)
Feb 05, 2024 12.81 13.47 12.68 13.19 4,922 +0.32(+2.45%)
Feb 02, 2024 13.38 13.44 12.33 12.87 13,961 -0.57(-4.24%)
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.