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 (%)
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%)
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%)
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.