Skip to main content

Wisekey International Holding Ltd ADR (NQ: WKEY )

2.490 +0.280 (+12.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.370 2.490 2.250 2.490 38,574 +0.28(+12.67%)
Mar 27, 2024 2.470 2.470 2.130 2.210 85,907 -0.25(-10.16%)
Mar 26, 2024 2.500 2.500 2.450 2.460 23,029 +0.00(+0.00%)
Mar 25, 2024 2.550 2.550 2.460 2.460 18,023 -0.04(-1.60%)
Mar 22, 2024 2.510 2.550 2.490 2.500 10,716 +0.01(+0.40%)
Mar 21, 2024 2.500 2.550 2.450 2.490 16,270 -0.01(-0.40%)
Mar 20, 2024 2.500 2.500 2.440 2.500 11,811 +0.07(+2.88%)
Mar 19, 2024 2.520 2.520 2.400 2.430 11,232 -0.05(-2.02%)
Mar 18, 2024 2.600 2.600 2.410 2.480 25,723 -0.02(-0.80%)
Mar 15, 2024 2.500 2.590 2.470 2.500 20,102 +0.01(+0.40%)
Mar 14, 2024 2.600 2.600 2.400 2.490 32,147 -0.01(-0.40%)
Mar 13, 2024 2.600 2.600 2.480 2.500 27,487 -0.03(-1.19%)
Mar 12, 2024 2.540 2.580 2.410 2.530 58,487 +0.07(+2.85%)
Mar 11, 2024 2.590 2.590 2.430 2.460 24,679 +0.03(+1.23%)
Mar 08, 2024 2.540 2.570 2.330 2.430 43,256 -0.06(-2.41%)
Mar 07, 2024 2.600 2.640 2.460 2.490 69,013 -0.01(-0.40%)
Mar 06, 2024 2.550 2.550 2.430 2.500 43,488 +0.09(+3.73%)
Mar 05, 2024 2.500 2.500 2.300 2.410 74,239 +0.07(+2.99%)
Mar 04, 2024 2.580 2.580 2.330 2.340 40,883 -0.08(-3.31%)
Mar 01, 2024 2.450 2.515 2.410 2.420 31,519 -0.02(-0.82%)
Feb 29, 2024 2.650 2.650 2.410 2.440 85,349 -0.15(-5.79%)
Feb 28, 2024 2.660 2.770 2.550 2.590 104,626 -0.20(-7.17%)
Feb 27, 2024 2.550 2.890 2.450 2.790 252,249 +0.33(+13.41%)
Feb 26, 2024 2.470 2.621 2.460 2.460 22,145 +0.00(+0.00%)
Feb 23, 2024 2.750 2.750 2.440 2.460 145,134 -0.35(-12.46%)
Feb 22, 2024 2.740 2.900 2.620 2.810 82,714 +0.15(+5.64%)
Feb 21, 2024 2.730 2.850 2.610 2.660 110,883 -0.02(-0.75%)
Feb 20, 2024 2.650 2.718 2.580 2.680 66,792 +0.10(+3.88%)
Feb 16, 2024 2.610 2.620 2.510 2.580 70,847 -0.07(-2.82%)
Feb 15, 2024 2.600 2.750 2.530 2.655 96,009 +0.06(+2.51%)
Feb 14, 2024 2.620 2.640 2.447 2.590 41,419 +0.26(+11.16%)
Feb 13, 2024 2.540 2.570 2.310 2.330 86,749 -0.35(-13.06%)
Feb 12, 2024 2.500 2.810 2.500 2.680 210,566 +0.25(+10.29%)
Feb 09, 2024 2.510 2.638 2.360 2.430 76,681 +0.01(+0.41%)
Feb 08, 2024 2.750 2.750 2.360 2.420 204,476 -0.43(-15.08%)
Feb 07, 2024 2.580 2.930 2.550 2.850 282,497 +0.30(+11.76%)
Feb 06, 2024 2.490 2.640 2.400 2.550 166,727 +0.10(+4.08%)
Feb 05, 2024 2.180 2.570 2.150 2.450 131,510 +0.30(+13.95%)
Feb 02, 2024 2.240 2.240 2.121 2.150 18,618 -0.08(-3.59%)
Feb 01, 2024 2.200 2.230 2.120 2.230 50,928 +0.04(+1.83%)
Jan 31, 2024 2.150 2.270 2.100 2.190 46,509 -0.01(-0.45%)
Jan 30, 2024 2.090 2.220 2.070 2.200 62,431 +0.06(+2.80%)
Jan 29, 2024 2.160 2.160 2.090 2.140 38,150 +0.05(+2.39%)
Jan 26, 2024 2.170 2.170 2.020 2.090 23,165 -0.08(-3.69%)
Jan 25, 2024 2.270 2.290 2.100 2.170 62,495 -0.03(-1.36%)
Jan 24, 2024 2.130 2.230 2.130 2.200 44,908 +0.11(+5.26%)
Jan 23, 2024 2.130 2.150 1.970 2.090 46,877 +0.07(+3.47%)
Jan 22, 2024 2.130 2.220 1.880 2.020 114,518 -0.14(-6.48%)
Jan 19, 2024 2.400 2.400 2.100 2.160 127,015 -0.06(-2.70%)
Jan 18, 2024 2.400 2.400 2.130 2.220 190,926 -0.12(-5.13%)
Jan 17, 2024 2.830 2.830 2.300 2.340 307,298 -0.49(-17.31%)
Jan 16, 2024 2.880 3.000 2.700 2.830 495,872 +0.26(+10.12%)
Jan 12, 2024 2.860 2.860 2.360 2.570 442,822 -0.36(-12.29%)
Jan 11, 2024 2.300 3.010 2.260 2.930 954,011 +0.69(+30.80%)
Jan 10, 2024 2.280 2.450 2.160 2.240 577,585 +0.06(+2.78%)
Jan 09, 2024 2.200 2.370 2.130 2.179 535,131 +0.06(+2.81%)
Jan 08, 2024 1.840 2.280 1.810 2.120 398,340 +0.30(+16.48%)
Jan 05, 2024 1.840 1.860 1.761 1.820 64,814 +0.04(+2.25%)
Jan 04, 2024 1.890 1.920 1.770 1.780 60,833 -0.15(-7.77%)
Jan 03, 2024 1.880 2.020 1.730 1.930 217,950 +0.07(+4.04%)
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.