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 (%)
May 31, 2022 7.900 8.041 7.650 7.950 14,037 +0.05(+0.63%)
May 27, 2022 7.700 7.900 7.600 7.900 5,818 +0.15(+1.94%)
May 26, 2022 7.700 7.750 7.502 7.750 5,810 +0.25(+3.33%)
May 25, 2022 7.550 7.700 7.400 7.500 5,138 +0.05(+0.67%)
May 24, 2022 7.450 7.695 7.415 7.450 4,246 -0.20(-2.61%)
May 23, 2022 7.400 7.700 7.300 7.650 5,646 +0.15(+2.00%)
May 20, 2022 7.550 7.800 7.250 7.500 7,035 +0.00(+0.00%)
May 19, 2022 7.500 7.850 7.400 7.500 7,135 +0.25(+3.45%)
May 18, 2022 7.450 7.850 7.200 7.250 4,279 -0.33(-4.29%)
May 17, 2022 7.650 7.950 7.500 7.575 10,241 +0.12(+1.68%)
May 16, 2022 7.350 7.500 7.250 7.450 4,790 +0.10(+1.36%)
May 13, 2022 7.100 7.450 7.100 7.350 12,111 +0.45(+6.52%)
May 12, 2022 7.200 7.350 6.650 6.900 19,131 -0.30(-4.17%)
May 11, 2022 7.500 8.100 7.101 7.200 50,664 -0.30(-4.00%)
May 10, 2022 7.850 7.941 7.000 7.500 21,290 -0.15(-1.96%)
May 09, 2022 8.350 8.450 7.500 7.650 25,416 -0.85(-10.00%)
May 06, 2022 8.400 8.725 8.095 8.500 10,645 +0.00(+0.00%)
May 05, 2022 8.750 8.800 8.100 8.500 10,353 -0.60(-6.59%)
May 04, 2022 8.550 9.150 8.450 9.100 27,841 +0.35(+4.00%)
May 03, 2022 8.500 8.900 8.500 8.750 17,594 +0.15(+1.74%)
May 02, 2022 8.650 8.745 8.101 8.600 11,201 -0.15(-1.71%)
Apr 29, 2022 8.450 9.050 8.450 8.750 28,462 +0.35(+4.17%)
Apr 28, 2022 8.550 8.800 8.050 8.400 46,824 +0.10(+1.20%)
Apr 27, 2022 8.850 9.750 8.100 8.300 151,854 -0.50(-5.68%)
Apr 26, 2022 10.05 10.40 8.150 8.800 296,262 -1.40(-13.73%)
Apr 25, 2022 9.750 13.30 9.650 10.20 1,260,228 +0.25(+2.51%)
Apr 22, 2022 10.15 10.40 9.650 9.950 11,596 -0.25(-2.45%)
Apr 21, 2022 10.50 10.60 10.10 10.20 10,564 -0.30(-2.86%)
Apr 20, 2022 10.75 11.05 10.30 10.50 29,552 -0.25(-2.33%)
Apr 19, 2022 10.75 10.95 10.50 10.75 15,956 +0.05(+0.47%)
Apr 18, 2022 10.75 10.85 10.25 10.70 9,785 -0.05(-0.47%)
Apr 14, 2022 11.00 11.45 10.50 10.75 21,419 -0.05(-0.46%)
Apr 13, 2022 10.90 11.05 10.70 10.80 17,167 -0.05(-0.46%)
Apr 12, 2022 11.05 11.40 10.70 10.85 20,425 -0.10(-0.91%)
Apr 11, 2022 11.10 11.34 10.80 10.95 18,608 -0.35(-3.10%)
Apr 08, 2022 11.65 11.80 11.10 11.30 32,628 -0.15(-1.31%)
Apr 07, 2022 12.10 12.50 10.90 11.45 86,793 -0.60(-4.98%)
Apr 06, 2022 12.40 12.85 11.85 12.05 71,331 -0.50(-3.98%)
Apr 05, 2022 13.25 13.40 12.45 12.55 64,527 -0.70(-5.28%)
Apr 04, 2022 13.85 15.00 12.75 13.25 394,534 -0.80(-5.69%)
Apr 01, 2022 12.85 14.85 12.85 14.05 134,071 +1.25(+9.77%)
Mar 31, 2022 13.45 13.65 12.80 12.80 29,864 -0.70(-5.19%)
Mar 30, 2022 13.75 14.05 13.25 13.50 28,459 -0.50(-3.57%)
Mar 29, 2022 14.40 14.40 13.70 14.00 23,719 -0.10(-0.71%)
Mar 28, 2022 13.70 14.20 13.60 14.10 34,647 +0.20(+1.44%)
Mar 25, 2022 14.50 14.50 13.30 13.90 48,091 -0.35(-2.46%)
Mar 24, 2022 13.60 15.05 13.55 14.25 154,438 +0.65(+4.78%)
Mar 23, 2022 14.05 14.20 13.50 13.60 36,425 -0.50(-3.55%)
Mar 22, 2022 13.60 14.15 13.10 14.10 107,578 +0.35(+2.55%)
Mar 21, 2022 13.75 14.00 13.25 13.75 67,565 -0.25(-1.79%)
Mar 18, 2022 13.25 14.25 13.25 14.00 34,216 +0.50(+3.70%)
Mar 17, 2022 13.30 13.80 12.98 13.50 35,039 +0.85(+6.72%)
Mar 16, 2022 13.15 13.18 11.87 12.65 89,381 +0.25(+2.02%)
Mar 15, 2022 12.80 12.95 11.86 12.40 30,761 +0.00(+0.00%)
Mar 14, 2022 12.80 13.25 12.15 12.40 52,483 -0.55(-4.25%)
Mar 11, 2022 13.10 13.10 12.75 12.95 21,308 +0.15(+1.17%)
Mar 10, 2022 13.15 13.30 12.40 12.80 42,567 -0.60(-4.48%)
Mar 09, 2022 14.00 14.75 13.00 13.40 106,842 -0.10(-0.74%)
Mar 08, 2022 12.75 13.66 12.40 13.50 168,303 +1.30(+10.66%)
Mar 07, 2022 12.60 13.03 12.15 12.20 32,279 -0.95(-7.22%)
Mar 04, 2022 14.05 14.07 12.80 13.15 31,910 -1.05(-7.39%)
Mar 03, 2022 14.35 14.70 13.85 14.20 34,127 -0.25(-1.73%)
Mar 02, 2022 14.85 15.75 14.30 14.45 41,846 -0.10(-0.69%)
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.