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 (%)
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%)
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.