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 30, 2022 4.250 4.250 3.725 3.875 13,719 +0.12(+3.33%)
Sep 29, 2022 3.825 4.025 3.600 3.750 16,869 -0.09(-2.25%)
Sep 28, 2022 3.875 3.875 3.675 3.837 3,715 +0.24(+6.56%)
Sep 27, 2022 3.675 4.000 3.539 3.600 14,162 -0.07(-2.00%)
Sep 26, 2022 3.775 3.781 3.525 3.674 5,925 -0.08(-2.03%)
Sep 23, 2022 4.075 4.075 3.625 3.750 24,178 -0.38(-9.09%)
Sep 22, 2022 4.325 4.436 4.000 4.125 25,292 -0.10(-2.37%)
Sep 21, 2022 5.525 5.525 3.950 4.225 150,299 -1.20(-22.12%)
Sep 20, 2022 5.750 5.772 5.425 5.425 2,186 -0.17(-3.12%)
Sep 19, 2022 5.625 5.798 5.600 5.600 3,396 -0.10(-1.75%)
Sep 16, 2022 5.875 6.175 5.650 5.700 9,767 -0.35(-5.79%)
Sep 15, 2022 6.300 6.300 5.774 6.050 3,225 +0.10(+1.68%)
Sep 14, 2022 6.000 6.150 5.900 5.950 6,592 -0.05(-0.83%)
Sep 13, 2022 6.200 6.200 6.000 6.000 2,094 -0.28(-4.38%)
Sep 12, 2022 5.950 6.625 5.950 6.275 12,476 +0.18(+2.87%)
Sep 09, 2022 6.000 6.125 5.925 6.100 1,840 +0.20(+3.39%)
Sep 08, 2022 5.875 5.900 5.750 5.900 1,876 +0.04(+0.64%)
Sep 07, 2022 5.750 5.900 5.750 5.862 4,307 -0.04(-0.64%)
Sep 06, 2022 6.325 6.325 5.850 5.900 3,727 -0.22(-3.67%)
Sep 02, 2022 6.000 6.275 6.000 6.125 6,394 +0.00(+0.00%)
Sep 01, 2022 5.975 6.525 5.725 6.125 6,350 +0.05(+0.82%)
Aug 31, 2022 5.800 6.075 5.800 6.075 7,340 +0.30(+5.19%)
Aug 30, 2022 5.975 5.975 5.625 5.775 6,347 -0.15(-2.53%)
Aug 29, 2022 6.000 6.075 5.825 5.925 6,696 +0.20(+3.49%)
Aug 26, 2022 6.125 6.188 5.650 5.725 13,229 -0.23(-3.78%)
Aug 25, 2022 6.025 6.025 5.747 5.950 5,608 +0.05(+0.85%)
Aug 24, 2022 6.000 6.075 5.750 5.900 11,592 -0.17(-2.88%)
Aug 23, 2022 6.225 6.250 6.025 6.075 10,232 -0.22(-3.57%)
Aug 22, 2022 6.150 6.425 6.103 6.300 22,532 +0.17(+2.86%)
Aug 19, 2022 6.400 6.400 6.025 6.125 9,396 -0.42(-6.49%)
Aug 18, 2022 6.475 6.975 6.475 6.550 11,136 +0.10(+1.55%)
Aug 17, 2022 6.625 6.625 6.450 6.450 6,028 +0.00(+0.00%)
Aug 16, 2022 6.575 6.750 6.412 6.450 9,051 -0.05(-0.77%)
Aug 15, 2022 6.700 6.775 6.500 6.500 5,551 -0.08(-1.14%)
Aug 12, 2022 6.550 6.825 6.500 6.575 9,255 -0.12(-1.87%)
Aug 11, 2022 6.600 6.843 6.479 6.700 16,146 +0.28(+4.28%)
Aug 10, 2022 6.650 6.750 6.322 6.425 6,359 -0.12(-1.91%)
Aug 09, 2022 6.625 6.725 6.550 6.550 3,858 -0.12(-1.87%)
Aug 08, 2022 6.525 6.725 6.450 6.675 16,956 +0.08(+1.14%)
Aug 05, 2022 6.575 6.600 6.386 6.600 3,980 +0.02(+0.38%)
Aug 04, 2022 6.375 7.000 6.350 6.575 34,928 +0.19(+2.94%)
Aug 03, 2022 6.550 6.550 6.325 6.388 16,860 +0.06(+0.99%)
Aug 02, 2022 6.325 6.475 6.250 6.325 4,625 +0.03(+0.40%)
Aug 01, 2022 6.350 6.350 6.175 6.300 4,201 +0.05(+0.80%)
Jul 29, 2022 6.348 6.348 6.068 6.250 4,248 +0.12(+2.04%)
Jul 28, 2022 6.125 6.250 6.025 6.125 4,986 +0.15(+2.51%)
Jul 27, 2022 5.975 6.106 5.750 5.975 14,752 +0.12(+2.14%)
Jul 26, 2022 6.100 6.375 5.775 5.850 18,998 -0.11(-1.89%)
Jul 25, 2022 6.175 6.250 5.925 5.963 7,198 -0.24(-3.83%)
Jul 22, 2022 6.263 6.263 6.075 6.200 4,514 +0.03(+0.40%)
Jul 21, 2022 6.225 6.300 5.975 6.175 24,886 -0.16(-2.56%)
Jul 20, 2022 6.125 6.375 6.125 6.338 16,300 +0.21(+3.47%)
Jul 19, 2022 6.125 6.225 6.025 6.125 7,692 +0.10(+1.66%)
Jul 18, 2022 6.050 6.175 5.900 6.025 14,368 +0.05(+0.84%)
Jul 15, 2022 6.125 6.410 5.969 5.975 10,249 -0.05(-0.83%)
Jul 14, 2022 6.200 6.350 5.900 6.025 15,518 -0.22(-3.60%)
Jul 13, 2022 6.075 6.450 6.000 6.250 16,992 +0.00(+0.00%)
Jul 12, 2022 6.550 6.675 6.138 6.250 82,487 +0.10(+1.63%)
Jul 11, 2022 6.075 6.250 6.050 6.150 22,609 +0.03(+0.41%)
Jul 08, 2022 6.050 6.225 6.037 6.125 7,754 +0.04(+0.62%)
Jul 07, 2022 6.025 6.250 6.025 6.088 10,973 +0.09(+1.46%)
Jul 06, 2022 5.875 6.025 5.675 6.000 6,125 +0.05(+0.84%)
Jul 05, 2022 6.000 6.000 5.790 5.950 8,043 -0.08(-1.24%)
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.