Wisekey International Holding Ltd ADR (NQ: WKEY )

5.890 -0.160 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 6.060 6.100 5.850 5.890 294,666 -0.16(-2.64%)
Oct 14, 2021 6.450 6.460 6.010 6.050 447,809 -0.11(-1.79%)
Oct 13, 2021 5.960 6.400 5.890 6.160 503,173 +0.24(+4.05%)
Oct 12, 2021 6.190 6.190 5.820 5.920 439,669 -0.18(-2.95%)
Oct 11, 2021 6.100 6.550 6.090 6.100 415,817 -0.15(-2.40%)
Oct 08, 2021 6.300 6.300 6.150 6.250 94,743 -0.01(-0.16%)
Oct 07, 2021 6.200 6.350 6.070 6.260 218,451 +0.12(+1.95%)
Oct 06, 2021 5.910 6.200 5.880 6.140 415,671 +0.13(+2.16%)
Oct 05, 2021 6.180 6.200 5.850 6.010 300,318 +0.10(+1.69%)
Oct 04, 2021 6.060 6.100 5.790 5.910 286,333 -0.14(-2.31%)
Oct 01, 2021 6.300 6.400 5.730 6.050 458,639 -0.20(-3.20%)
Sep 30, 2021 6.330 6.500 6.110 6.250 443,858 +0.05(+0.81%)
Sep 29, 2021 6.770 6.840 6.090 6.200 809,147 -0.60(-8.82%)
Sep 28, 2021 6.860 7.000 6.630 6.800 564,303 -0.24(-3.41%)
Sep 27, 2021 6.930 7.250 6.810 7.040 460,353 +0.09(+1.29%)
Sep 24, 2021 7.140 7.300 6.910 6.950 407,828 -0.35(-4.79%)
Sep 23, 2021 6.770 7.300 6.750 7.300 815,358 +0.50(+7.35%)
Sep 22, 2021 6.820 7.090 6.760 6.800 1,346,974 +0.15(+2.26%)
Sep 21, 2021 7.190 7.236 6.522 6.650 1,058,643 -0.41(-5.81%)
Sep 20, 2021 7.610 7.825 6.912 7.060 1,305,341 -1.11(-13.59%)
Sep 17, 2021 8.390 8.560 8.040 8.170 1,038,798 -0.19(-2.27%)
Sep 16, 2021 8.060 8.540 8.000 8.360 932,903 +0.46(+5.82%)
Sep 15, 2021 7.630 8.010 7.440 7.900 1,014,518 +0.31(+4.08%)
Sep 14, 2021 8.010 8.210 7.410 7.590 769,124 -0.41(-5.13%)
Sep 13, 2021 8.000 8.540 7.620 8.000 1,851,267 -0.21(-2.56%)
Sep 10, 2021 8.880 9.330 8.110 8.210 2,156,216 -0.55(-6.28%)
Sep 09, 2021 8.250 9.350 8.160 8.760 4,010,231 +0.53(+6.44%)
Sep 08, 2021 7.280 8.490 7.250 8.230 4,458,189 +1.00(+13.83%)
Sep 07, 2021 7.100 7.330 7.050 7.230 562,386 +0.19(+2.70%)
Sep 03, 2021 7.230 7.240 6.960 7.040 345,197 -0.13(-1.81%)
Sep 02, 2021 7.560 7.920 7.080 7.170 1,440,430 -0.44(-5.78%)
Sep 01, 2021 8.070 8.390 7.470 7.610 2,644,114 -0.51(-6.28%)
Aug 31, 2021 7.990 8.320 7.400 8.120 2,736,916 +0.09(+1.12%)
Aug 30, 2021 7.200 8.950 7.020 8.030 7,996,472 +0.93(+13.10%)
Aug 27, 2021 6.950 7.220 6.810 7.100 576,856 +0.20(+2.90%)
Aug 26, 2021 7.000 7.390 6.810 6.900 740,913 -0.15(-2.13%)
Aug 25, 2021 6.840 7.440 6.500 7.050 1,674,204 +0.25(+3.68%)
Aug 24, 2021 6.500 7.500 6.420 6.800 3,024,284 +0.28(+4.29%)
Aug 23, 2021 6.400 6.611 6.400 6.520 162,184 +0.18(+2.84%)
Aug 20, 2021 6.300 6.450 6.170 6.340 165,912 +0.14(+2.26%)
Aug 19, 2021 6.150 6.370 6.140 6.200 132,203 -0.07(-1.12%)
Aug 18, 2021 6.150 7.040 6.020 6.270 662,501 +0.21(+3.47%)
Aug 17, 2021 6.340 6.340 5.950 6.060 438,870 -0.07(-1.14%)
Aug 16, 2021 6.190 6.220 5.911 6.130 163,189 +0.07(+1.16%)
Aug 13, 2021 6.310 6.369 5.910 6.060 158,858 -0.15(-2.42%)
Aug 12, 2021 6.300 6.420 6.130 6.210 343,296 -0.16(-2.51%)
Aug 11, 2021 6.510 6.545 6.200 6.370 291,210 -0.09(-1.39%)
Aug 10, 2021 6.760 6.810 6.390 6.460 521,666 -0.30(-4.44%)
Aug 09, 2021 6.630 7.000 6.550 6.760 977,835 +0.10(+1.50%)
Aug 06, 2021 6.800 6.930 6.640 6.660 352,243 -0.08(-1.19%)
Aug 05, 2021 6.750 6.850 6.650 6.740 180,945 +0.00(+0.00%)
Aug 04, 2021 6.820 7.100 6.600 6.740 483,377 +0.02(+0.30%)
Aug 03, 2021 6.890 6.950 6.648 6.720 99,336 -0.23(-3.31%)
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.