Skip to main content

Wisekey International Holding Ltd ADR (NQ: WKEY )

2.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 2.930 2.941 2.440 2.680 137,880 -0.16(-5.63%)
Jun 27, 2022 2.880 2.880 2.740 2.840 73,452 +0.13(+4.80%)
Jun 24, 2022 2.770 2.900 2.710 2.710 101,190 +0.20(+7.97%)
Jun 23, 2022 2.750 2.750 2.500 2.510 103,636 +1.18(+88.72%)
Jun 22, 2022 1.230 1.420 1.220 1.330 605,078 +0.10(+8.13%)
Jun 21, 2022 1.340 1.350 1.200 1.230 72,474 +0.00(+0.00%)
Jun 17, 2022 1.300 1.320 1.200 1.230 129,413 -0.05(-3.91%)
Jun 16, 2022 1.330 1.400 1.270 1.280 33,130 -0.02(-1.54%)
Jun 15, 2022 1.290 1.310 1.230 1.300 48,263 +0.03(+2.36%)
Jun 14, 2022 1.390 1.410 1.250 1.270 51,435 -0.03(-2.61%)
Jun 13, 2022 1.350 1.400 1.280 1.304 59,789 -0.10(-6.86%)
Jun 10, 2022 1.410 1.500 1.360 1.400 80,906 -0.01(-0.71%)
Jun 09, 2022 1.460 1.500 1.400 1.410 61,667 -0.04(-2.76%)
Jun 08, 2022 1.480 1.540 1.440 1.450 106,335 -0.04(-2.68%)
Jun 07, 2022 1.520 1.560 1.490 1.490 26,512 -0.08(-5.10%)
Jun 06, 2022 1.640 1.640 1.550 1.570 23,256 -0.06(-3.68%)
Jun 03, 2022 1.590 1.640 1.550 1.630 34,854 +0.03(+1.87%)
Jun 02, 2022 1.630 1.640 1.560 1.600 67,743 -0.04(-2.44%)
Jun 01, 2022 1.580 1.640 1.580 1.640 25,331 +0.05(+3.14%)
May 31, 2022 1.580 1.608 1.530 1.590 70,185 +0.01(+0.63%)
May 27, 2022 1.540 1.580 1.520 1.580 29,090 +0.03(+1.94%)
May 26, 2022 1.540 1.550 1.500 1.550 29,050 +0.05(+3.33%)
May 25, 2022 1.510 1.540 1.480 1.500 25,693 +0.01(+0.67%)
May 24, 2022 1.490 1.539 1.483 1.490 21,233 -0.04(-2.61%)
May 23, 2022 1.480 1.540 1.460 1.530 28,230 +0.03(+2.00%)
May 20, 2022 1.510 1.560 1.450 1.500 35,175 +0.00(+0.00%)
May 19, 2022 1.500 1.570 1.480 1.500 35,678 +0.05(+3.45%)
May 18, 2022 1.490 1.570 1.440 1.450 21,398 -0.06(-4.29%)
May 17, 2022 1.530 1.590 1.500 1.515 51,206 +0.02(+1.68%)
May 16, 2022 1.470 1.500 1.450 1.490 23,953 +0.02(+1.36%)
May 13, 2022 1.420 1.490 1.420 1.470 60,555 +0.09(+6.52%)
May 12, 2022 1.440 1.470 1.330 1.380 95,655 -0.06(-4.17%)
May 11, 2022 1.500 1.620 1.420 1.440 253,320 -0.06(-4.00%)
May 10, 2022 1.570 1.588 1.400 1.500 106,454 -0.03(-1.96%)
May 09, 2022 1.670 1.690 1.500 1.530 127,083 -0.17(-10.00%)
May 06, 2022 1.680 1.745 1.619 1.700 53,228 +0.00(+0.00%)
May 05, 2022 1.750 1.760 1.620 1.700 51,767 -0.12(-6.59%)
May 04, 2022 1.710 1.830 1.690 1.820 139,205 +0.07(+4.00%)
May 03, 2022 1.700 1.780 1.610 1.750 87,971 +0.03(+1.74%)
May 02, 2022 1.730 1.749 1.620 1.720 56,009 -0.03(-1.71%)
Apr 29, 2022 1.690 1.810 1.690 1.750 142,312 +0.07(+4.17%)
Apr 28, 2022 1.710 1.760 1.610 1.680 234,120 +0.02(+1.20%)
Apr 27, 2022 1.770 1.950 1.620 1.660 759,271 -0.10(-5.68%)
Apr 26, 2022 2.010 2.080 1.630 1.760 1,481,311 -0.28(-13.73%)
Apr 25, 2022 1.950 2.660 1.930 2.040 6,301,142 +0.05(+2.51%)
Apr 22, 2022 2.030 2.080 1.930 1.990 57,982 -0.05(-2.45%)
Apr 21, 2022 2.100 2.120 2.020 2.040 52,823 -0.06(-2.86%)
Apr 20, 2022 2.150 2.210 2.060 2.100 147,762 -0.05(-2.33%)
Apr 19, 2022 2.150 2.190 2.100 2.150 79,780 +0.01(+0.47%)
Apr 18, 2022 2.150 2.170 2.050 2.140 48,929 -0.01(-0.47%)
Apr 14, 2022 2.200 2.290 2.100 2.150 107,099 -0.01(-0.46%)
Apr 13, 2022 2.180 2.210 2.140 2.160 85,837 -0.01(-0.46%)
Apr 12, 2022 2.210 2.280 2.140 2.170 102,127 -0.02(-0.91%)
Apr 11, 2022 2.220 2.269 2.160 2.190 93,041 -0.07(-3.10%)
Apr 08, 2022 2.330 2.360 2.220 2.260 163,144 -0.03(-1.31%)
Apr 07, 2022 2.420 2.500 2.180 2.290 433,968 -0.12(-4.98%)
Apr 06, 2022 2.480 2.570 2.370 2.410 356,658 -0.10(-3.98%)
Apr 05, 2022 2.650 2.681 2.490 2.510 322,638 -0.14(-5.28%)
Apr 04, 2022 2.770 3.000 2.550 2.650 1,972,671 -0.16(-5.69%)
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.