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 )

1.970 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 2.060 2.060 1.900 1.970 19,897 +0.00(+0.00%)
Apr 29, 2024 2.210 2.210 1.950 1.970 179,631 -0.08(-3.88%)
Apr 26, 2024 2.100 2.100 2.000 2.050 3,008 +0.04(+1.97%)
Apr 25, 2024 2.140 2.140 2.010 2.010 7,949 -0.10(-4.74%)
Apr 24, 2024 2.140 2.140 2.060 2.110 6,250 -0.03(-1.40%)
Apr 23, 2024 2.010 2.140 2.000 2.140 12,183 +0.17(+8.63%)
Apr 22, 2024 2.200 2.210 1.970 1.970 22,708 -0.07(-3.43%)
Apr 19, 2024 2.220 2.260 2.000 2.040 17,789 -0.14(-6.42%)
Apr 18, 2024 2.100 2.250 2.100 2.180 10,583 +0.04(+1.87%)
Apr 17, 2024 2.180 2.245 2.140 2.140 8,291 -0.04(-1.83%)
Apr 16, 2024 2.290 2.350 2.140 2.180 35,926 +0.04(+1.87%)
Apr 15, 2024 2.270 2.344 2.140 2.140 16,906 -0.11(-4.89%)
Apr 12, 2024 2.290 2.340 2.200 2.250 12,178 +0.00(+0.00%)
Apr 11, 2024 2.310 2.330 2.250 2.250 17,431 -0.06(-2.60%)
Apr 10, 2024 2.350 2.350 2.290 2.310 9,146 -0.02(-0.86%)
Apr 09, 2024 2.270 2.370 2.270 2.330 9,005 +0.03(+1.30%)
Apr 08, 2024 2.320 2.350 2.213 2.300 22,238 +0.00(+0.00%)
Apr 05, 2024 2.350 2.370 2.300 2.300 8,665 -0.04(-1.71%)
Apr 04, 2024 2.360 2.425 2.330 2.340 22,213 -0.08(-3.31%)
Apr 03, 2024 2.460 2.460 2.400 2.420 6,130 +0.02(+0.83%)
Apr 02, 2024 2.500 2.500 2.400 2.400 14,781 -0.10(-4.00%)
Apr 01, 2024 2.500 2.600 2.500 2.500 21,051 +0.01(+0.40%)
Mar 28, 2024 2.370 2.490 2.250 2.490 38,594 +0.28(+12.67%)
Mar 27, 2024 2.470 2.470 2.130 2.210 85,907 -0.25(-10.16%)
Mar 26, 2024 2.500 2.500 2.450 2.460 23,029 +0.00(+0.00%)
Mar 25, 2024 2.550 2.550 2.460 2.460 18,023 -0.04(-1.60%)
Mar 22, 2024 2.510 2.550 2.490 2.500 10,716 +0.01(+0.40%)
Mar 21, 2024 2.500 2.550 2.450 2.490 16,270 -0.01(-0.40%)
Mar 20, 2024 2.500 2.500 2.440 2.500 11,811 +0.07(+2.88%)
Mar 19, 2024 2.520 2.520 2.400 2.430 11,232 -0.05(-2.02%)
Mar 18, 2024 2.600 2.600 2.410 2.480 25,723 -0.02(-0.80%)
Mar 15, 2024 2.500 2.590 2.470 2.500 20,102 +0.01(+0.40%)
Mar 14, 2024 2.600 2.600 2.400 2.490 32,147 -0.01(-0.40%)
Mar 13, 2024 2.600 2.600 2.480 2.500 27,487 -0.03(-1.19%)
Mar 12, 2024 2.540 2.580 2.410 2.530 58,487 +0.07(+2.85%)
Mar 11, 2024 2.590 2.590 2.430 2.460 24,679 +0.03(+1.23%)
Mar 08, 2024 2.540 2.570 2.330 2.430 43,256 -0.06(-2.41%)
Mar 07, 2024 2.600 2.640 2.460 2.490 69,013 -0.01(-0.40%)
Mar 06, 2024 2.550 2.550 2.430 2.500 43,488 +0.09(+3.73%)
Mar 05, 2024 2.500 2.500 2.300 2.410 74,239 +0.07(+2.99%)
Mar 04, 2024 2.580 2.580 2.330 2.340 40,883 -0.08(-3.31%)
Mar 01, 2024 2.450 2.515 2.410 2.420 31,519 -0.02(-0.82%)
Feb 29, 2024 2.650 2.650 2.410 2.440 85,349 -0.15(-5.79%)
Feb 28, 2024 2.660 2.770 2.550 2.590 104,626 -0.20(-7.17%)
Feb 27, 2024 2.550 2.890 2.450 2.790 252,249 +0.33(+13.41%)
Feb 26, 2024 2.470 2.621 2.460 2.460 22,145 +0.00(+0.00%)
Feb 23, 2024 2.750 2.750 2.440 2.460 145,134 -0.35(-12.46%)
Feb 22, 2024 2.740 2.900 2.620 2.810 82,714 +0.15(+5.64%)
Feb 21, 2024 2.730 2.850 2.610 2.660 110,883 -0.02(-0.75%)
Feb 20, 2024 2.650 2.718 2.580 2.680 66,792 +0.10(+3.88%)
Feb 16, 2024 2.610 2.620 2.510 2.580 70,847 -0.07(-2.82%)
Feb 15, 2024 2.600 2.750 2.530 2.655 96,009 +0.06(+2.51%)
Feb 14, 2024 2.620 2.640 2.447 2.590 41,419 +0.26(+11.16%)
Feb 13, 2024 2.540 2.570 2.310 2.330 86,749 -0.35(-13.06%)
Feb 12, 2024 2.500 2.810 2.500 2.680 210,566 +0.25(+10.29%)
Feb 09, 2024 2.510 2.638 2.360 2.430 76,681 +0.01(+0.41%)
Feb 08, 2024 2.750 2.750 2.360 2.420 204,476 -0.43(-15.08%)
Feb 07, 2024 2.580 2.930 2.550 2.850 282,497 +0.30(+11.76%)
Feb 06, 2024 2.490 2.640 2.400 2.550 166,727 +0.10(+4.08%)
Feb 05, 2024 2.180 2.570 2.150 2.450 131,510 +0.30(+13.95%)
Feb 02, 2024 2.240 2.240 2.121 2.150 18,618 -0.08(-3.59%)
Feb 01, 2024 2.200 2.230 2.120 2.230 50,928 +0.04(+1.83%)
Jan 31, 2024 2.150 2.270 2.100 2.190 46,509 -0.01(-0.45%)
Jan 30, 2024 2.090 2.220 2.070 2.200 62,431 +0.06(+2.80%)
Jan 29, 2024 2.160 2.160 2.090 2.140 38,150 +0.05(+2.39%)
Jan 26, 2024 2.170 2.170 2.020 2.090 23,165 -0.08(-3.69%)
Jan 25, 2024 2.270 2.290 2.100 2.170 62,495 -0.03(-1.36%)
Jan 24, 2024 2.130 2.230 2.130 2.200 44,908 +0.11(+5.26%)
Jan 23, 2024 2.130 2.150 1.970 2.090 46,877 +0.07(+3.47%)
Jan 22, 2024 2.130 2.220 1.880 2.020 114,518 -0.14(-6.48%)
Jan 19, 2024 2.400 2.400 2.100 2.160 127,015 -0.06(-2.70%)
Jan 18, 2024 2.400 2.400 2.130 2.220 190,926 -0.12(-5.13%)
Jan 17, 2024 2.830 2.830 2.300 2.340 307,298 -0.49(-17.31%)
Jan 16, 2024 2.880 3.000 2.700 2.830 495,872 +0.26(+10.12%)
Jan 12, 2024 2.860 2.860 2.360 2.570 442,822 -0.36(-12.29%)
Jan 11, 2024 2.300 3.010 2.260 2.930 954,011 +0.69(+30.80%)
Jan 10, 2024 2.280 2.450 2.160 2.240 577,585 +0.06(+2.78%)
Jan 09, 2024 2.200 2.370 2.130 2.179 535,131 +0.06(+2.81%)
Jan 08, 2024 1.840 2.280 1.810 2.120 398,340 +0.30(+16.48%)
Jan 05, 2024 1.840 1.860 1.761 1.820 64,814 +0.04(+2.25%)
Jan 04, 2024 1.890 1.920 1.770 1.780 60,833 -0.15(-7.77%)
Jan 03, 2024 1.880 2.020 1.730 1.930 217,950 +0.07(+4.04%)
Jan 02, 2024 1.780 1.910 1.690 1.855 154,776 +0.10(+5.99%)
Dec 29, 2023 1.880 1.910 1.680 1.750 237,676 -0.23(-11.61%)
Dec 28, 2023 1.770 2.100 1.650 1.980 2,099,656 +0.31(+18.56%)
Dec 27, 2023 1.660 1.850 1.630 1.670 120,387 +0.05(+3.09%)
Dec 26, 2023 1.580 1.679 1.580 1.620 6,734 +0.01(+0.62%)
Dec 22, 2023 1.620 1.695 1.610 1.610 14,875 -0.03(-1.83%)
Dec 21, 2023 1.630 1.673 1.590 1.640 21,543 +0.06(+3.80%)
Dec 20, 2023 1.730 1.760 1.560 1.580 31,868 -0.08(-4.82%)
Dec 19, 2023 1.700 1.725 1.658 1.660 8,956 -0.08(-4.60%)
Dec 18, 2023 1.580 1.810 1.580 1.740 96,130 +0.17(+10.83%)
Dec 15, 2023 1.710 1.790 1.550 1.570 29,113 -0.08(-4.85%)
Dec 14, 2023 1.720 1.800 1.640 1.650 59,315 -0.01(-0.60%)
Dec 13, 2023 1.670 1.690 1.640 1.660 16,748 -0.01(-0.60%)
Dec 12, 2023 1.630 1.730 1.610 1.670 19,307 +0.04(+2.45%)
Dec 11, 2023 1.610 1.646 1.610 1.630 2,729 +0.00(+0.00%)
Dec 08, 2023 1.610 1.750 1.586 1.630 20,620 +0.01(+0.62%)
Dec 07, 2023 1.695 1.735 1.600 1.620 32,017 +0.02(+1.25%)
Dec 06, 2023 1.740 1.740 1.580 1.600 12,580 -0.07(-4.19%)
Dec 05, 2023 1.660 1.750 1.660 1.670 11,635 -0.03(-1.76%)
Dec 04, 2023 1.750 1.750 1.700 1.700 16,648 -0.02(-1.16%)
Dec 01, 2023 1.720 1.770 1.720 1.720 4,243 -0.04(-2.27%)
Nov 30, 2023 1.740 1.813 1.660 1.760 16,816 +0.03(+1.73%)
Nov 29, 2023 1.720 1.781 1.630 1.730 35,014 -0.06(-3.35%)
Nov 28, 2023 1.780 1.850 1.700 1.790 22,925 +0.06(+3.47%)
Nov 27, 2023 1.750 1.837 1.680 1.730 25,611 +0.01(+0.41%)
Nov 24, 2023 1.730 1.730 1.680 1.723 3,912 +0.00(+0.17%)
Nov 22, 2023 1.670 1.760 1.670 1.720 15,420 +0.03(+1.78%)
Nov 21, 2023 1.759 1.770 1.690 1.690 7,500 -0.05(-2.87%)
Nov 20, 2023 1.690 1.780 1.660 1.740 14,972 +0.12(+7.41%)
Nov 17, 2023 1.630 1.750 1.580 1.620 21,127 -0.07(-4.14%)
Nov 16, 2023 1.700 1.700 1.590 1.690 24,751 +0.09(+5.62%)
Nov 15, 2023 1.690 1.690 1.580 1.600 25,365 +0.02(+1.27%)
Nov 14, 2023 1.540 1.650 1.510 1.580 24,818 +0.10(+6.76%)
Nov 13, 2023 1.540 1.540 1.350 1.480 31,218 -0.05(-3.27%)
Nov 10, 2023 1.610 1.660 1.360 1.530 67,596 -0.16(-9.47%)
Nov 09, 2023 1.710 1.790 1.550 1.690 60,087 -0.02(-1.17%)
Nov 08, 2023 1.640 1.770 1.630 1.710 11,124 -0.01(-0.60%)
Nov 07, 2023 1.680 1.799 1.630 1.720 18,757 +0.09(+5.54%)
Nov 06, 2023 1.760 1.817 1.620 1.630 28,575 +0.03(+1.87%)
Nov 03, 2023 1.640 1.640 1.580 1.600 28,530 +0.00(+0.00%)
Nov 02, 2023 1.580 1.676 1.580 1.600 5,828 +0.05(+3.23%)
Nov 01, 2023 1.600 1.670 1.520 1.550 27,772 -0.05(-3.43%)
Oct 31, 2023 1.660 1.660 1.570 1.605 2,650 +0.02(+1.58%)
Oct 30, 2023 1.590 1.650 1.570 1.580 8,919 -0.00(-0.32%)
Oct 27, 2023 1.530 1.650 1.500 1.585 38,427 +0.09(+6.38%)
Oct 26, 2023 1.490 1.530 1.480 1.490 3,910 -0.02(-1.32%)
Oct 25, 2023 1.480 1.532 1.475 1.510 15,991 +0.03(+2.37%)
Oct 24, 2023 1.500 1.514 1.410 1.475 26,040 +0.07(+4.61%)
Oct 23, 2023 1.510 1.510 1.410 1.410 17,950 -0.01(-0.70%)
Oct 20, 2023 1.530 1.540 1.400 1.420 18,752 -0.10(-6.58%)
Oct 19, 2023 1.590 1.595 1.509 1.520 8,371 -0.02(-1.31%)
Oct 18, 2023 1.544 1.670 1.530 1.540 5,991 -0.05(-3.14%)
Oct 17, 2023 1.550 1.700 1.510 1.590 41,163 +0.09(+6.00%)
Oct 16, 2023 1.570 1.580 1.480 1.500 11,936 -0.06(-3.85%)
Oct 13, 2023 1.470 1.560 1.470 1.560 1,868 -0.00(-0.27%)
Oct 12, 2023 1.600 1.666 1.564 1.564 13,319 -0.05(-3.33%)
Oct 11, 2023 1.600 1.700 1.570 1.618 11,701 -0.02(-1.34%)
Oct 10, 2023 1.500 1.660 1.500 1.640 17,908 +0.11(+7.18%)
Oct 09, 2023 1.680 1.680 1.500 1.530 25,915 -0.12(-7.35%)
Oct 06, 2023 1.640 1.710 1.595 1.651 7,254 +0.05(+3.21%)
Oct 05, 2023 1.690 1.700 1.500 1.600 17,932 +0.14(+9.59%)
Oct 04, 2023 1.590 1.600 1.350 1.460 55,278 -0.11(-7.30%)
Oct 03, 2023 1.700 1.740 1.540 1.575 34,674 -0.20(-11.02%)
Oct 02, 2023 1.850 1.850 1.760 1.770 22,283 -0.04(-2.21%)
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%)
Jul 03, 2023 4.400 4.533 4.250 4.400 5,690 -0.00(-0.01%)
Jun 30, 2023 4.325 4.575 4.325 4.400 14,085 -0.10(-2.22%)
Jun 29, 2023 4.650 4.700 4.225 4.500 54,538 -0.22(-4.76%)
Jun 28, 2023 4.625 4.725 4.552 4.725 14,152 +0.10(+2.16%)
Jun 27, 2023 4.675 4.750 4.325 4.625 52,119 +0.10(+2.21%)
Jun 26, 2023 4.875 4.975 4.375 4.525 46,417 -0.20(-4.23%)
Jun 23, 2023 4.900 4.975 4.675 4.725 49,276 -0.18(-3.57%)
Jun 22, 2023 4.950 5.100 4.800 4.900 27,348 -0.07(-1.51%)
Jun 21, 2023 5.250 5.400 4.275 4.975 110,245 -0.40(-7.44%)
Jun 20, 2023 5.400 5.525 5.130 5.375 45,487 -0.05(-0.92%)
Jun 16, 2023 5.675 5.750 5.275 5.425 215,060 -0.03(-0.46%)
Jun 15, 2023 5.400 5.575 5.125 5.450 56,888 -0.22(-3.96%)
May 08, 2023 5.925 5.925 5.600 5.675 3,872 +0.17(+3.18%)
May 05, 2023 5.800 5.800 5.284 5.500 6,766 -0.03(-0.45%)
May 04, 2023 5.400 5.625 5.375 5.525 3,191 -0.10(-1.78%)
May 03, 2023 5.575 5.721 5.419 5.625 4,623 +0.25(+4.65%)
May 02, 2023 5.800 5.825 5.275 5.375 12,606 -0.45(-7.73%)
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.