Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 26.50 26.95 25.00 25.45 12,460 -0.80(-3.05%)
Oct 29, 2020 25.70 26.81 25.70 26.25 11,211 +0.20(+0.77%)
Oct 28, 2020 28.30 28.35 25.90 26.05 19,181 -2.60(-9.08%)
Oct 27, 2020 30.50 30.90 28.15 28.65 12,586 -1.35(-4.50%)
Oct 26, 2020 31.10 31.65 29.65 30.00 30,071 -1.30(-4.15%)
Oct 23, 2020 30.80 32.45 30.75 31.30 14,520 +0.70(+2.29%)
Oct 22, 2020 30.75 31.65 30.20 30.60 17,667 -0.15(-0.49%)
Oct 21, 2020 30.65 34.20 30.55 30.75 134,920 +0.25(+0.82%)
Oct 20, 2020 31.30 32.35 30.25 30.50 36,519 -0.30(-0.97%)
Oct 19, 2020 31.95 31.95 30.75 30.80 6,502 -0.05(-0.16%)
Oct 16, 2020 31.00 33.25 30.65 30.85 20,200 -0.35(-1.12%)
Oct 15, 2020 31.25 31.25 30.60 31.20 4,883 -0.15(-0.48%)
Oct 14, 2020 32.25 32.25 31.35 31.35 4,250 +0.05(+0.16%)
Oct 13, 2020 32.30 33.40 31.25 31.30 14,647 -1.70(-5.15%)
Oct 12, 2020 33.65 33.70 32.15 33.00 5,464 +0.45(+1.38%)
Oct 09, 2020 33.30 34.95 32.50 32.55 27,080 +0.70(+2.20%)
Oct 08, 2020 32.05 32.75 31.50 31.85 13,541 -0.05(-0.16%)
Oct 07, 2020 32.30 32.50 31.75 31.90 5,823 +0.40(+1.27%)
Oct 06, 2020 31.00 33.45 31.00 31.50 22,673 +0.55(+1.78%)
Oct 05, 2020 31.25 32.40 30.75 30.95 7,793 +0.45(+1.48%)
Oct 02, 2020 30.80 31.55 30.30 30.50 23,260 -0.85(-2.71%)
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.