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 )

2.140 +0.170 (+8.63%)
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 23, 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 30, 2020 32.00 33.50 31.30 32.80 8,887 +0.80(+2.50%)
Sep 29, 2020 32.25 33.50 31.30 32.00 5,147 -0.05(-0.16%)
Sep 28, 2020 32.10 33.70 31.75 32.05 12,734 +0.40(+1.26%)
Sep 25, 2020 30.95 32.50 30.50 31.65 11,760 +0.55(+1.77%)
Sep 24, 2020 32.50 32.50 30.85 31.10 15,084 -0.40(-1.27%)
Sep 23, 2020 32.80 33.20 31.50 31.50 9,415 -1.55(-4.69%)
Sep 22, 2020 33.25 33.75 31.60 33.05 18,748 +0.05(+0.15%)
Sep 21, 2020 33.05 33.95 31.55 33.00 22,524 -1.95(-5.58%)
Sep 18, 2020 34.50 35.60 33.85 34.95 19,720 +0.85(+2.49%)
Sep 17, 2020 34.40 35.40 33.00 34.10 14,071 -0.60(-1.73%)
Sep 16, 2020 33.50 37.00 33.35 34.70 60,436 +1.55(+4.68%)
Sep 15, 2020 35.85 36.00 32.10 33.15 37,305 -2.05(-5.82%)
Sep 14, 2020 33.25 36.50 31.75 35.20 70,181 +2.95(+9.15%)
Sep 11, 2020 37.55 38.31 30.65 32.25 71,340 -5.05(-13.54%)
Sep 10, 2020 38.40 40.30 36.70 37.30 20,550 -0.50(-1.32%)
Sep 09, 2020 39.20 40.70 37.50 37.80 20,088 -0.10(-0.26%)
Sep 08, 2020 40.50 43.10 36.36 37.90 35,890 -3.85(-9.22%)
Sep 04, 2020 41.35 42.10 38.75 41.75 19,180 +0.70(+1.71%)
Sep 03, 2020 43.40 44.25 39.55 41.05 35,759 -1.95(-4.53%)
Sep 02, 2020 43.45 45.00 42.25 43.00 17,213 +0.60(+1.42%)
Sep 01, 2020 43.25 44.75 41.50 42.40 35,617 -0.60(-1.40%)
Aug 31, 2020 45.65 45.95 42.75 43.00 21,753 -1.90(-4.23%)
Aug 28, 2020 45.65 46.80 44.12 44.90 13,420 -0.25(-0.55%)
Aug 27, 2020 48.60 48.60 43.00 45.15 43,978 -4.25(-8.60%)
Aug 26, 2020 48.75 58.50 47.75 49.40 117,050 +0.55(+1.13%)
Aug 25, 2020 49.05 49.70 47.95 48.85 8,361 +0.60(+1.24%)
Aug 24, 2020 51.75 52.30 47.05 48.25 38,301 -3.42(-6.63%)
Aug 21, 2020 51.20 52.55 50.95 51.67 16,420 -0.12(-0.24%)
Aug 20, 2020 52.55 53.45 51.50 51.80 22,888 -1.20(-2.26%)
Aug 19, 2020 51.90 55.25 50.50 53.00 36,365 +1.45(+2.81%)
Aug 18, 2020 51.80 52.75 50.80 51.55 16,076 -0.60(-1.15%)
Aug 17, 2020 52.90 53.95 51.75 52.15 29,647 -1.85(-3.43%)
Aug 14, 2020 51.50 55.82 49.90 54.00 78,940 +3.95(+7.89%)
Aug 13, 2020 50.40 50.95 48.75 50.05 27,035 -1.20(-2.34%)
Aug 12, 2020 52.00 54.50 51.00 51.25 46,528 -0.75(-1.44%)
Aug 11, 2020 55.00 68.80 49.45 52.00 272,568 -3.55(-6.39%)
Aug 10, 2020 55.00 61.15 53.30 55.55 123,421 +3.15(+6.01%)
Aug 07, 2020 49.70 56.15 49.10 52.40 132,020 +0.50(+0.96%)
Aug 06, 2020 45.00 55.65 42.90 51.90 191,976 +2.65(+5.38%)
Aug 05, 2020 39.30 56.85 39.20 49.25 457,157 +10.25(+26.28%)
Aug 04, 2020 38.55 42.00 38.00 39.00 67,912 +1.20(+3.17%)
Aug 03, 2020 37.45 40.50 36.35 37.80 43,114 +0.90(+2.44%)
Jul 31, 2020 37.75 38.29 36.35 36.90 26,060 -0.85(-2.25%)
Jul 30, 2020 39.05 39.05 37.50 37.75 27,917 -2.15(-5.39%)
Jul 29, 2020 38.25 42.05 38.25 39.90 36,603 +1.00(+2.57%)
Jul 28, 2020 37.40 41.00 36.80 38.90 38,507 +0.90(+2.37%)
Jul 27, 2020 37.50 44.30 36.50 38.00 95,902 -9.50(-20.00%)
Jul 24, 2020 34.30 47.50 33.25 47.50 134,600 +12.10(+34.18%)
Jul 23, 2020 36.00 41.85 32.75 35.40 108,781 +1.25(+3.66%)
Jul 22, 2020 34.40 36.10 32.50 34.15 18,098 -1.20(-3.39%)
Jul 21, 2020 32.55 40.00 32.55 35.35 95,829 +0.90(+2.61%)
Jul 20, 2020 34.95 35.00 31.50 34.45 26,016 -2.50(-6.77%)
Jul 17, 2020 36.75 37.45 35.00 36.95 26,800 -0.85(-2.25%)
Jul 16, 2020 40.00 44.80 36.60 37.80 110,619 -9.90(-20.75%)
Jul 15, 2020 30.45 92.45 30.45 47.70 488,241 +17.73(+59.13%)
Jul 14, 2020 29.50 31.15 28.20 29.98 3,851 +0.48(+1.61%)
Jul 13, 2020 31.75 31.75 28.38 29.50 4,314 -1.95(-6.20%)
Jul 10, 2020 30.05 31.75 30.00 31.45 4,020 +0.45(+1.45%)
Jul 09, 2020 31.65 33.76 29.88 31.00 4,281 -0.60(-1.90%)
Jul 08, 2020 34.65 35.68 31.55 31.60 8,162 -1.20(-3.66%)
Jul 07, 2020 32.95 33.48 31.57 32.80 1,870 -2.55(-7.21%)
Jul 06, 2020 36.95 36.95 33.60 35.35 3,097 +0.75(+2.17%)
Jul 02, 2020 35.50 37.00 32.95 34.60 2,940 +1.20(+3.59%)
Jul 01, 2020 35.15 35.15 30.00 33.40 4,180 -0.65(-1.91%)
Jun 30, 2020 35.45 36.00 34.05 34.05 2,216 -0.45(-1.30%)
Jun 29, 2020 34.80 36.90 33.85 34.50 4,942 -0.00(-0.00%)
Jun 26, 2020 38.95 38.95 33.70 34.50 7,380 -2.95(-7.88%)
Jun 25, 2020 42.10 42.10 35.75 37.45 7,869 -1.85(-4.71%)
Jun 24, 2020 42.50 49.90 39.30 39.30 21,143 -0.70(-1.75%)
Jun 23, 2020 41.90 43.65 36.35 40.00 1,657 +2.50(+6.67%)
Jun 22, 2020 44.50 44.50 37.50 37.50 958 -2.50(-6.25%)
Jun 19, 2020 35.00 44.65 34.50 40.00 4,680 +5.45(+15.77%)
Jun 18, 2020 34.85 39.75 33.85 34.55 1,063 -1.75(-4.82%)
Jun 17, 2020 36.25 39.75 35.00 36.30 1,655 -3.70(-9.25%)
Jun 16, 2020 37.50 43.80 33.20 40.00 4,080 -2.29(-5.41%)
Jun 15, 2020 46.40 50.40 42.20 42.29 2,734 +0.54(+1.29%)
Jun 12, 2020 44.90 60.10 40.00 41.75 16,300 +5.10(+13.92%)
Jun 11, 2020 40.65 50.00 34.00 36.65 6,634 -3.30(-8.26%)
Jun 10, 2020 37.00 72.82 33.80 39.95 19,851 +8.05(+25.24%)
Jun 09, 2020 25.00 37.45 24.90 31.90 4,299 +8.40(+35.74%)
Jun 08, 2020 23.50 23.50 23.50 23.50 52 +0.00(+0.00%)
Jun 05, 2020 22.63 23.50 22.55 23.50 500 -1.40(-5.62%)
Jun 04, 2020 27.50 27.50 23.50 24.90 268 -0.60(-2.35%)
Jun 03, 2020 25.25 25.50 25.25 25.50 112 +2.52(+10.97%)
Jun 02, 2020 22.98 22.98 22.98 22.98 73 +0.24(+1.07%)
Jun 01, 2020 21.60 22.74 21.60 22.74 141 +0.24(+1.05%)
May 29, 2020 24.00 25.05 22.20 22.50 320 -1.50(-6.25%)
May 28, 2020 22.65 24.25 22.65 24.00 1,315 +0.00(+0.00%)
May 27, 2020 23.54 24.00 23.54 24.00 707 -1.22(-4.84%)
May 26, 2020 26.15 26.15 25.10 25.22 389 +0.30(+1.20%)
May 22, 2020 22.69 26.00 22.69 24.92 1,100 -1.08(-4.15%)
May 21, 2020 23.00 26.00 23.00 26.00 732 +0.55(+2.16%)
May 20, 2020 24.90 26.10 24.37 25.45 276 +0.45(+1.80%)
May 19, 2020 23.40 27.45 22.80 25.00 6,460 +3.39(+15.68%)
May 18, 2020 21.61 21.61 21.61 21.61 304 +1.76(+8.88%)
May 15, 2020 19.85 20.70 19.75 19.85 380 +0.00(+0.00%)
May 14, 2020 21.40 23.70 19.85 19.85 421 -1.55(-7.24%)
May 13, 2020 22.05 22.05 21.40 21.40 193 +0.40(+1.90%)
May 12, 2020 21.30 21.50 19.50 21.00 832 -1.70(-7.49%)
May 11, 2020 25.00 25.00 22.25 22.70 3,509 -0.15(-0.66%)
May 08, 2020 30.00 30.00 21.75 22.85 10,300 +2.75(+13.68%)
May 07, 2020 20.10 20.10 20.10 20.10 46 +0.10(+0.50%)
May 06, 2020 22.00 22.00 20.00 20.00 243 -3.25(-13.98%)
May 05, 2020 23.20 25.00 23.20 23.25 791 +1.75(+8.14%)
May 04, 2020 21.50 21.50 21.50 0 +0.00(+0.00%)
Apr 30, 2020 21.50 21.50 21.50 0 +0.00(+0.00%)
Apr 29, 2020 21.50 21.50 21.50 9 +0.00(+0.00%)
Apr 28, 2020 21.50 21.50 21.50 8 +0.00(+0.00%)
Apr 27, 2020 21.50 21.50 21.50 2 +0.00(+0.00%)
Apr 20, 2020 21.50 21.50 21.50 0 +0.00(+0.00%)
Apr 17, 2020 21.50 21.50 21.50 10 +0.00(+0.00%)
Apr 13, 2020 21.50 21.50 21.50 0 -1.35(-5.89%)
Apr 09, 2020 22.85 22.85 22.85 1 +0.00(+0.00%)
Apr 07, 2020 22.85 22.85 22.85 0 +0.00(+0.00%)
Apr 06, 2020 22.85 22.85 22.85 0 +0.00(+0.00%)
Apr 01, 2020 22.85 22.85 22.85 0 +0.00(+0.00%)
Mar 31, 2020 22.85 22.85 22.85 1 +0.00(+0.00%)
Mar 30, 2020 22.85 22.85 22.85 9 +0.00(+0.00%)
Mar 27, 2020 22.85 22.85 22.85 15 +0.00(+0.00%)
Mar 25, 2020 22.85 22.85 22.85 0 +0.00(+0.00%)
Mar 24, 2020 22.85 22.85 22.85 5 +0.00(+0.00%)
Mar 23, 2020 22.85 22.85 22.85 23 +0.00(+0.00%)
Mar 20, 2020 22.85 22.85 22.85 14 +0.00(+0.00%)
Mar 19, 2020 22.85 22.85 22.85 22.85 405 -7.15(-23.85%)
Mar 17, 2020 30.00 30.00 30.00 0 +1.40(+4.90%)
Mar 16, 2020 28.60 28.60 28.60 28.60 44 +1.40(+5.15%)
Mar 13, 2020 29.75 29.75 27.20 27.20 60 -3.55(-11.54%)
Mar 12, 2020 30.75 30.75 30.75 1 +0.00(+0.00%)
Mar 10, 2020 30.75 30.75 30.75 0 +1.00(+3.36%)
Mar 09, 2020 29.75 29.75 29.75 5 +0.00(+0.00%)
Mar 06, 2020 29.75 29.75 29.75 29.75 400 -0.75(-2.46%)
Mar 05, 2020 30.50 30.50 30.50 1 +0.00(+0.00%)
Mar 04, 2020 30.50 30.50 30.50 30.50 202 +0.45(+1.50%)
Mar 03, 2020 30.05 30.05 30.05 11 +0.00(+0.00%)
Mar 02, 2020 30.05 34.75 30.05 30.05 219 -7.87(-20.76%)
Feb 28, 2020 37.92 37.92 37.92 0 +0.00(+0.00%)
Feb 27, 2020 37.92 37.92 37.92 1 +0.00(+0.00%)
Feb 21, 2020 37.92 37.92 37.92 0 +0.00(+0.00%)
Feb 19, 2020 37.92 37.92 37.92 0 +0.00(+0.00%)
Feb 18, 2020 37.92 37.92 37.92 0 +0.00(+0.00%)
Feb 14, 2020 37.92 37.92 37.92 12 +0.00(+0.00%)
Feb 13, 2020 37.92 37.92 37.92 17 +0.00(+0.00%)
Feb 11, 2020 37.92 37.92 37.92 0 +0.00(+0.00%)
Feb 10, 2020 44.55 44.55 37.92 37.92 1,420 -2.58(-6.36%)
Feb 06, 2020 40.50 40.50 40.50 0 +0.00(+0.00%)
Feb 05, 2020 40.50 40.50 40.50 20 +0.00(+0.00%)
Feb 04, 2020 40.50 40.50 40.50 40.50 110 +0.75(+1.89%)
Feb 03, 2020 39.75 39.75 39.75 1 +0.00(+0.00%)
Jan 31, 2020 36.40 39.75 36.40 39.75 40 -5.20(-11.57%)
Jan 30, 2020 42.75 44.95 38.95 44.95 61 -3.20(-6.65%)
Jan 29, 2020 48.15 48.15 48.15 10 +0.00(+0.00%)
Jan 27, 2020 48.15 48.15 48.15 0 +0.00(+0.00%)
Jan 24, 2020 48.15 48.15 48.15 3 +0.00(+0.00%)
Jan 23, 2020 48.15 48.15 48.15 0 +0.00(+0.00%)
Jan 22, 2020 48.15 48.15 48.15 20 +0.00(+0.00%)
Jan 21, 2020 48.15 48.15 48.15 8 +0.00(+0.00%)
Jan 17, 2020 48.15 48.15 48.15 24 +0.00(+0.00%)
Jan 16, 2020 48.15 48.15 48.15 48.15 22 -8.05(-14.32%)
Jan 15, 2020 56.20 56.20 56.20 14 +0.00(+0.00%)
Jan 13, 2020 56.20 56.20 56.20 0 +0.00(+0.00%)
Jan 10, 2020 56.20 56.20 56.20 7 +0.00(+0.00%)
Jan 09, 2020 56.20 56.20 56.20 10 +0.00(+0.00%)
Jan 08, 2020 56.20 56.20 56.20 15 +0.00(+0.00%)
Jan 07, 2020 56.20 56.20 56.20 5 +0.00(+0.00%)
Jan 06, 2020 56.20 56.20 56.20 36 +0.00(+0.00%)
Jan 03, 2020 56.20 56.20 56.20 17 +0.00(+0.00%)
Jan 02, 2020 54.15 56.20 54.00 56.20 305 -2.50(-4.26%)
Dec 31, 2019 56.25 58.70 47.50 58.70 1,260 +2.45(+4.36%)
Dec 30, 2019 70.00 111.35 54.50 56.25 4,610 -3.75(-6.25%)
Dec 27, 2019 46.61 60.00 46.61 60.00 260 +0.00(+0.00%)
Dec 26, 2019 12 +0.00(+0.00%)
Dec 24, 2019 10 +0.00(+0.00%)
Dec 23, 2019 37 +0.00(+0.00%)
Dec 20, 2019 59 +0.00(+0.00%)
Dec 19, 2019 3 +0.00(+0.00%)
Dec 18, 2019 10 +0.00(+0.00%)
Dec 17, 2019 0 +0.00(+0.00%)
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.