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 )

2.040 -0.140 (-6.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Oct 31, 2022 3.675 3.825 3.625 3.800 14,278 +0.12(+3.40%)
Oct 28, 2022 3.625 3.750 3.600 3.675 10,285 +0.05(+1.38%)
Oct 27, 2022 3.600 3.850 3.600 3.625 6,906 -0.05(-1.36%)
Oct 26, 2022 3.775 3.825 3.651 3.675 17,874 -0.12(-3.29%)
Oct 25, 2022 3.700 3.800 3.625 3.800 27,154 +0.25(+7.04%)
Oct 24, 2022 3.475 3.625 3.425 3.550 28,083 +0.21(+6.37%)
Oct 21, 2022 3.350 3.402 3.250 3.337 7,392 -0.14(-3.96%)
Oct 20, 2022 3.475 3.550 3.325 3.475 17,378 -0.02(-0.71%)
Oct 19, 2022 3.425 3.600 3.188 3.500 59,362 +0.08(+2.19%)
Oct 18, 2022 3.250 3.450 3.250 3.425 29,956 +0.15(+4.58%)
Oct 17, 2022 3.125 3.375 3.025 3.275 152,383 +0.15(+4.80%)
Oct 14, 2022 3.725 3.825 2.950 3.125 313,391 -0.58(-15.54%)
Oct 13, 2022 4.400 4.600 3.650 3.700 1,321,762 -0.05(-1.33%)
Oct 12, 2022 3.625 3.809 3.625 3.750 44,480 +0.10(+2.74%)
Oct 11, 2022 3.650 3.750 3.600 3.650 25,283 +0.00(+0.00%)
Oct 10, 2022 3.850 3.850 3.450 3.650 62,845 -0.12(-3.31%)
Oct 07, 2022 4.425 4.425 3.725 3.775 141,316 -0.70(-15.64%)
Oct 06, 2022 4.850 5.675 4.037 4.475 2,328,698 +0.32(+7.83%)
Oct 05, 2022 4.175 4.300 4.150 4.150 6,508 +0.05(+1.22%)
Oct 04, 2022 4.075 4.175 4.075 4.100 4,251 +0.07(+1.86%)
Oct 03, 2022 4.175 4.175 3.875 4.025 4,410 +0.15(+3.87%)
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%)
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.