Wisekey International Holding Ltd ADR (NQ: WKEY )

6.540 -0.250 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 6.730 6.750 6.470 6.540 163,951 -0.25(-3.68%)
Jul 22, 2021 6.810 7.030 6.650 6.790 227,211 -0.04(-0.59%)
Jul 21, 2021 6.770 6.940 6.680 6.830 290,645 +0.24(+3.64%)
Jul 20, 2021 6.700 6.890 6.550 6.590 411,973 -0.10(-1.49%)
Jul 19, 2021 6.660 6.960 6.510 6.690 312,728 -0.06(-0.89%)
Jul 16, 2021 6.870 6.964 6.620 6.750 221,143 -0.04(-0.59%)
Jul 15, 2021 6.900 7.290 6.710 6.790 760,808 -0.13(-1.88%)
Jul 14, 2021 7.120 7.290 6.820 6.920 254,246 -0.09(-1.28%)
Jul 13, 2021 6.990 7.490 6.890 7.010 664,061 -0.06(-0.85%)
Jul 12, 2021 7.250 7.330 6.910 7.070 231,468 -0.12(-1.67%)
Jul 09, 2021 6.800 7.700 6.800 7.190 1,276,548 +0.53(+7.96%)
Jul 08, 2021 6.940 6.940 6.600 6.660 188,967 -0.26(-3.76%)
Jul 07, 2021 7.050 7.120 6.810 6.920 186,144 -0.04(-0.57%)
Jul 06, 2021 6.960 7.050 6.800 6.960 157,378 +0.18(+2.65%)
Jul 02, 2021 7.060 7.080 6.700 6.780 158,093 -0.12(-1.74%)
Jul 01, 2021 7.080 7.280 6.830 6.900 483,119 -0.27(-3.77%)
Jun 30, 2021 7.220 7.280 7.050 7.170 167,476 -0.02(-0.28%)
Jun 29, 2021 7.500 7.690 7.160 7.190 659,404 -0.28(-3.75%)
Jun 28, 2021 7.570 7.819 7.350 7.470 221,447 -0.19(-2.48%)
Jun 25, 2021 7.620 7.680 7.480 7.660 98,549 +0.05(+0.66%)
Jun 24, 2021 7.610 7.730 7.520 7.610 119,648 +0.02(+0.26%)
Jun 23, 2021 7.390 7.680 7.270 7.590 347,276 +0.27(+3.69%)
Jun 22, 2021 7.540 7.670 7.155 7.320 616,934 -0.19(-2.53%)
Jun 21, 2021 7.650 7.713 7.300 7.510 488,606 -0.15(-1.96%)
Jun 18, 2021 7.830 7.920 7.520 7.660 234,447 -0.09(-1.16%)
Jun 17, 2021 7.890 8.000 7.550 7.750 270,341 -0.21(-2.64%)
Jun 16, 2021 7.980 8.150 7.720 7.960 219,066 +0.01(+0.13%)
Jun 15, 2021 8.500 8.500 7.910 7.950 467,508 -0.42(-5.02%)
Jun 14, 2021 8.350 8.700 8.150 8.370 254,807 -0.03(-0.36%)
Jun 11, 2021 8.500 8.600 8.230 8.400 296,524 +0.13(+1.57%)
Jun 10, 2021 8.620 8.790 8.140 8.270 711,104 -0.38(-4.39%)
Jun 09, 2021 8.310 8.980 8.240 8.650 1,199,847 +0.28(+3.35%)
Jun 08, 2021 8.230 8.450 8.010 8.370 394,197 +0.12(+1.45%)
Jun 07, 2021 7.690 8.870 7.690 8.250 2,136,535 +0.46(+5.91%)
Jun 04, 2021 7.760 7.950 7.705 7.790 271,442 +0.08(+1.04%)
Jun 03, 2021 7.900 8.190 7.670 7.710 754,575 -0.24(-3.02%)
Jun 02, 2021 8.400 8.490 7.790 7.950 533,441 -0.54(-6.36%)
Jun 01, 2021 7.910 8.650 7.700 8.490 1,358,731 +0.65(+8.29%)
May 28, 2021 7.780 7.990 7.590 7.840 350,443 +0.09(+1.16%)
May 27, 2021 8.130 8.130 7.700 7.750 275,506 -0.44(-5.37%)
May 26, 2021 7.600 8.340 7.560 8.190 928,631 +0.76(+10.23%)
May 25, 2021 7.470 7.710 7.230 7.430 349,766 +0.07(+0.95%)
May 24, 2021 7.450 7.500 7.100 7.360 245,538 -0.02(-0.27%)
May 21, 2021 7.600 7.640 7.213 7.380 224,461 -0.19(-2.51%)
May 20, 2021 7.400 7.740 7.340 7.570 570,727 +0.14(+1.88%)
May 19, 2021 7.310 7.570 7.210 7.430 301,232 -0.10(-1.33%)
May 18, 2021 7.680 7.740 7.420 7.530 159,009 -0.10(-1.31%)
May 17, 2021 7.490 7.690 7.280 7.630 313,386 +0.20(+2.69%)
May 14, 2021 7.130 7.650 7.050 7.430 348,560 +0.43(+6.14%)
May 13, 2021 7.280 7.483 6.940 7.000 255,056 -0.26(-3.58%)
May 12, 2021 7.330 7.670 7.120 7.260 394,599 -0.02(-0.27%)
May 11, 2021 7.050 7.610 6.850 7.280 1,060,939 -0.07(-0.95%)
May 10, 2021 7.890 7.900 7.250 7.350 1,003,273 -0.48(-6.13%)
May 07, 2021 7.980 8.210 7.550 7.830 523,445 -0.09(-1.14%)
May 06, 2021 8.150 8.570 7.730 7.920 1,449,212 -0.21(-2.58%)
May 05, 2021 8.300 8.570 8.043 8.130 386,925 +0.00(+0.00%)
May 04, 2021 8.110 8.650 7.880 8.130 1,646,907 -0.23(-2.75%)
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.