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 )

1.830 -0.140 (-7.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
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%)
Nov 01, 2023 1.600 1.670 1.520 1.550 27,772 -0.05(-3.43%)
Oct 31, 2023 1.660 1.660 1.570 1.605 2,650 +0.02(+1.58%)
Oct 30, 2023 1.590 1.650 1.570 1.580 8,919 -0.00(-0.32%)
Oct 27, 2023 1.530 1.650 1.500 1.585 38,427 +0.09(+6.38%)
Oct 26, 2023 1.490 1.530 1.480 1.490 3,910 -0.02(-1.32%)
Oct 25, 2023 1.480 1.532 1.475 1.510 15,991 +0.03(+2.37%)
Oct 24, 2023 1.500 1.514 1.410 1.475 26,040 +0.07(+4.61%)
Oct 23, 2023 1.510 1.510 1.410 1.410 17,950 -0.01(-0.70%)
Oct 20, 2023 1.530 1.540 1.400 1.420 18,752 -0.10(-6.58%)
Oct 19, 2023 1.590 1.595 1.509 1.520 8,371 -0.02(-1.31%)
Oct 18, 2023 1.544 1.670 1.530 1.540 5,991 -0.05(-3.14%)
Oct 17, 2023 1.550 1.700 1.510 1.590 41,163 +0.09(+6.00%)
Oct 16, 2023 1.570 1.580 1.480 1.500 11,936 -0.06(-3.85%)
Oct 13, 2023 1.470 1.560 1.470 1.560 1,868 -0.00(-0.27%)
Oct 12, 2023 1.600 1.666 1.564 1.564 13,319 -0.05(-3.33%)
Oct 11, 2023 1.600 1.700 1.570 1.618 11,701 -0.02(-1.34%)
Oct 10, 2023 1.500 1.660 1.500 1.640 17,908 +0.11(+7.18%)
Oct 09, 2023 1.680 1.680 1.500 1.530 25,915 -0.12(-7.35%)
Oct 06, 2023 1.640 1.710 1.595 1.651 7,254 +0.05(+3.21%)
Oct 05, 2023 1.690 1.700 1.500 1.600 17,932 +0.14(+9.59%)
Oct 04, 2023 1.590 1.600 1.350 1.460 55,278 -0.11(-7.30%)
Oct 03, 2023 1.700 1.740 1.540 1.575 34,674 -0.20(-11.02%)
Oct 02, 2023 1.850 1.850 1.760 1.770 22,283 -0.04(-2.21%)
Sep 29, 2023 1.989 1.989 1.810 1.810 10,580 -0.02(-1.09%)
Sep 28, 2023 1.913 1.930 1.830 1.830 33,221 -0.04(-2.14%)
Sep 27, 2023 1.860 1.900 1.810 1.870 18,176 +0.06(+3.31%)
Sep 26, 2023 1.920 1.970 1.730 1.810 36,112 -0.10(-5.24%)
Sep 25, 2023 1.890 1.940 1.820 1.910 29,236 -0.04(-2.28%)
Sep 22, 2023 2.130 2.130 1.890 1.954 20,170 +0.01(+0.75%)
Sep 21, 2023 2.020 2.250 1.940 1.940 12,517 -0.06(-3.00%)
Sep 20, 2023 2.080 2.173 1.880 2.000 27,591 -0.10(-4.76%)
Sep 19, 2023 2.220 2.240 2.100 2.100 9,870 -0.18(-7.89%)
Sep 18, 2023 2.300 2.350 2.200 2.280 20,798 -0.04(-1.72%)
Sep 15, 2023 2.470 2.470 2.280 2.320 23,829 -0.13(-5.31%)
Sep 14, 2023 2.363 2.450 2.250 2.450 40,522 +0.11(+4.70%)
Sep 13, 2023 2.480 2.480 2.307 2.340 19,142 -0.20(-7.87%)
Sep 12, 2023 2.330 2.590 2.310 2.540 40,625 +0.18(+7.62%)
Sep 11, 2023 2.370 2.459 2.350 2.360 17,031 +0.00(+0.00%)
Sep 08, 2023 2.350 2.407 2.320 2.360 1,887 +0.06(+2.61%)
Sep 07, 2023 2.400 2.400 2.280 2.300 3,634 +0.00(+0.00%)
Sep 06, 2023 2.385 2.430 2.262 2.300 7,771 -0.13(-5.35%)
Sep 05, 2023 2.380 2.450 2.350 2.430 7,876 +0.03(+1.25%)
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.