Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisekey International Holding Ltd ADR (NQ: WKEY )

2.050 +0.040 (+1.97%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 1.989 1.989 1.810 1.810 10,580 -0.02(-1.09%)
Sep 28, 2023 1.913 1.930 1.830 1.830 33,221 -0.04(-2.14%)
Sep 27, 2023 1.860 1.900 1.810 1.870 18,176 +0.06(+3.31%)
Sep 26, 2023 1.920 1.970 1.730 1.810 36,112 -0.10(-5.24%)
Sep 25, 2023 1.890 1.940 1.820 1.910 29,236 -0.04(-2.28%)
Sep 22, 2023 2.130 2.130 1.890 1.954 20,170 +0.01(+0.75%)
Sep 21, 2023 2.020 2.250 1.940 1.940 12,517 -0.06(-3.00%)
Sep 20, 2023 2.080 2.173 1.880 2.000 27,591 -0.10(-4.76%)
Sep 19, 2023 2.220 2.240 2.100 2.100 9,870 -0.18(-7.89%)
Sep 18, 2023 2.300 2.350 2.200 2.280 20,798 -0.04(-1.72%)
Sep 15, 2023 2.470 2.470 2.280 2.320 23,829 -0.13(-5.31%)
Sep 14, 2023 2.363 2.450 2.250 2.450 40,522 +0.11(+4.70%)
Sep 13, 2023 2.480 2.480 2.307 2.340 19,142 -0.20(-7.87%)
Sep 12, 2023 2.330 2.590 2.310 2.540 40,625 +0.18(+7.62%)
Sep 11, 2023 2.370 2.459 2.350 2.360 17,031 +0.00(+0.00%)
Sep 08, 2023 2.350 2.407 2.320 2.360 1,887 +0.06(+2.61%)
Sep 07, 2023 2.400 2.400 2.280 2.300 3,634 +0.00(+0.00%)
Sep 06, 2023 2.385 2.430 2.262 2.300 7,771 -0.13(-5.35%)
Sep 05, 2023 2.380 2.450 2.350 2.430 7,876 +0.03(+1.25%)
Sep 01, 2023 2.430 2.480 2.359 2.400 7,826 +0.13(+5.73%)
Aug 31, 2023 2.410 2.420 2.270 2.270 7,084 -0.24(-9.56%)
Aug 30, 2023 2.380 2.590 2.370 2.510 33,698 +0.15(+6.58%)
Aug 29, 2023 2.300 2.450 2.300 2.355 18,375 +0.08(+3.74%)
Aug 28, 2023 2.630 2.630 2.250 2.270 57,228 -0.55(-19.50%)
Aug 25, 2023 2.790 2.878 2.720 2.820 15,219 +0.05(+1.81%)
Aug 24, 2023 2.935 2.935 2.650 2.770 22,121 -0.12(-4.15%)
Aug 23, 2023 3.080 3.080 2.860 2.890 19,290 +0.09(+3.21%)
Aug 22, 2023 3.320 3.360 2.650 2.800 33,685 -0.51(-15.40%)
Aug 21, 2023 3.370 3.460 3.310 3.310 4,690 -0.15(-4.34%)
Aug 18, 2023 3.670 3.704 3.450 3.460 9,110 -0.11(-3.08%)
Aug 17, 2023 3.480 3.739 3.421 3.570 6,209 +0.15(+4.39%)
Aug 16, 2023 3.580 3.700 3.400 3.420 7,714 -0.11(-3.12%)
Aug 15, 2023 3.850 3.880 3.313 3.530 28,372 -0.38(-9.72%)
Aug 14, 2023 3.940 4.120 3.860 3.910 5,761 +0.05(+1.30%)
Aug 11, 2023 3.970 3.970 3.840 3.860 6,123 +0.02(+0.52%)
Aug 10, 2023 4.100 4.139 3.750 3.840 8,787 -0.15(-3.76%)
Aug 09, 2023 3.970 4.120 3.970 3.990 5,764 -0.07(-1.72%)
Aug 08, 2023 4.010 4.147 3.950 4.060 13,483 +0.07(+1.75%)
Aug 07, 2023 4.130 4.200 3.940 3.990 30,583 -0.05(-1.24%)
Aug 04, 2023 4.100 4.300 4.030 4.040 41,591 -0.08(-1.94%)
Aug 03, 2023 4.140 4.220 4.001 4.120 20,634 +0.03(+0.73%)
Aug 02, 2023 4.140 4.188 3.890 4.090 15,904 +0.01(+0.25%)
Aug 01, 2023 4.250 4.250 4.080 4.080 19,511 -0.17(-4.00%)
Jul 31, 2023 4.070 4.300 4.070 4.250 70,414 +0.14(+3.41%)
Jul 28, 2023 4.040 4.130 4.010 4.110 9,180 +0.12(+3.01%)
Jul 27, 2023 4.080 4.140 3.960 3.990 18,990 -0.08(-1.97%)
Jul 26, 2023 4.140 4.410 3.838 4.070 10,566 -0.09(-2.16%)
Jul 25, 2023 4.010 4.442 4.000 4.160 33,001 -0.06(-1.54%)
Jul 24, 2023 3.950 4.460 3.760 4.225 96,909 +0.25(+6.42%)
Jul 21, 2023 4.080 4.117 3.910 3.970 17,451 -0.13(-3.17%)
Jul 20, 2023 4.140 4.230 4.050 4.100 24,537 -0.07(-1.68%)
Jul 19, 2023 4.280 4.310 4.090 4.170 21,889 -0.09(-2.11%)
Jul 18, 2023 4.310 4.440 4.100 4.260 58,808 -0.18(-4.05%)
Jul 17, 2023 4.570 4.710 4.330 4.440 80,693 -0.11(-2.42%)
Jul 14, 2023 4.660 4.950 4.500 4.550 55,174 -0.22(-4.61%)
Jul 13, 2023 4.690 4.950 4.650 4.770 65,811 +0.02(+0.42%)
Jul 12, 2023 4.600 4.960 4.450 4.750 127,575 +0.24(+5.32%)
Jul 11, 2023 4.440 4.700 4.410 4.510 33,008 +0.04(+0.89%)
Jul 10, 2023 4.530 4.560 4.290 4.470 50,691 -0.16(-3.46%)
Jul 07, 2023 4.400 4.700 4.400 4.630 176,953 +0.25(+5.71%)
Jul 06, 2023 4.300 4.430 4.250 4.380 48,685 +0.00(+0.00%)
Jul 05, 2023 4.370 4.570 4.150 4.380 86,177 -0.02(-0.45%)
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.