Skip to main content

Wisekey International Holding Ltd ADR (NQ: WKEY )

2.420 +0.210 (+9.50%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 4.500 4.500 4.192 4.450 14,739 -0.00(-0.06%)
Dec 29, 2022 4.350 4.525 4.300 4.452 8,654 +0.21(+4.93%)
Dec 28, 2022 4.500 4.600 4.125 4.243 12,726 -0.36(-7.76%)
Dec 27, 2022 4.700 4.715 4.438 4.600 23,282 +0.06(+1.38%)
Dec 23, 2022 4.525 4.577 4.425 4.537 2,724 -0.01(-0.27%)
Dec 22, 2022 4.550 4.550 4.425 4.550 3,185 +0.05(+1.11%)
Dec 21, 2022 4.675 4.800 4.325 4.500 12,825 +0.12(+2.86%)
Dec 20, 2022 4.375 4.550 4.375 4.375 7,074 +0.08(+1.74%)
Dec 19, 2022 4.600 4.600 4.275 4.300 5,784 -0.05(-1.15%)
Dec 16, 2022 4.475 4.550 4.275 4.350 7,060 -0.24(-5.18%)
Dec 15, 2022 4.625 4.650 4.475 4.588 9,495 +0.10(+2.23%)
Dec 14, 2022 4.625 4.625 4.425 4.487 6,021 +0.06(+1.42%)
Dec 13, 2022 4.550 4.600 4.225 4.425 15,029 +0.12(+2.90%)
Dec 12, 2022 4.475 4.525 4.300 4.300 6,930 -0.17(-3.91%)
Dec 09, 2022 4.675 4.725 4.475 4.475 7,542 -0.10(-2.19%)
Dec 08, 2022 4.625 4.675 4.500 4.575 3,800 +0.05(+1.10%)
Dec 07, 2022 4.600 4.650 4.480 4.525 8,527 -0.11(-2.46%)
Dec 06, 2022 4.625 4.725 4.450 4.639 14,668 +0.24(+5.43%)
Dec 05, 2022 4.475 4.575 4.400 4.400 6,287 -0.05(-1.12%)
Dec 02, 2022 4.500 4.525 4.400 4.450 9,064 -0.03(-0.56%)
Dec 01, 2022 4.350 4.551 4.325 4.475 9,051 +0.21(+4.99%)
Nov 30, 2022 4.250 4.300 4.150 4.263 5,522 +0.06(+1.49%)
Nov 29, 2022 4.425 4.425 4.173 4.200 2,366 -0.12(-2.89%)
Nov 28, 2022 4.425 4.441 4.325 4.325 3,540 -0.08(-1.70%)
Nov 25, 2022 4.500 4.550 4.400 4.400 7,596 +0.16(+3.88%)
Nov 23, 2022 4.600 4.600 4.125 4.236 8,077 -0.05(-1.21%)
Nov 22, 2022 4.650 4.650 4.250 4.287 7,044 -0.21(-4.72%)
Nov 21, 2022 4.650 4.725 4.300 4.500 29,172 -0.05(-1.10%)
Nov 18, 2022 4.625 4.750 4.250 4.550 58,507 +0.29(+6.88%)
Nov 17, 2022 4.025 4.300 4.025 4.257 6,764 +0.18(+4.47%)
Nov 16, 2022 4.525 4.550 4.025 4.075 12,967 -0.28(-6.33%)
Nov 15, 2022 4.400 4.775 4.350 4.350 44,324 +0.14(+3.27%)
Nov 14, 2022 4.150 4.274 3.925 4.213 11,306 +0.09(+2.22%)
Nov 11, 2022 3.975 4.175 3.950 4.121 42,787 +0.42(+11.38%)
Nov 10, 2022 3.775 3.838 3.618 3.700 8,147 +0.12(+3.50%)
Nov 09, 2022 3.825 3.825 3.525 3.575 7,126 -0.12(-3.38%)
Nov 08, 2022 3.800 3.875 3.675 3.700 8,608 +0.02(+0.67%)
Nov 07, 2022 3.675 3.750 3.550 3.675 6,365 +0.00(+0.01%)
Nov 04, 2022 3.800 3.800 3.575 3.675 4,108 +0.02(+0.68%)
Nov 03, 2022 3.700 3.825 3.600 3.650 8,674 +0.00(+0.00%)
Nov 02, 2022 3.650 3.800 3.625 3.650 15,946 -0.10(-2.67%)
Nov 01, 2022 3.800 3.875 3.684 3.750 5,166 -0.05(-1.32%)
Oct 31, 2022 3.675 3.825 3.625 3.800 14,278 +0.12(+3.40%)
Oct 28, 2022 3.625 3.750 3.600 3.675 10,285 +0.05(+1.38%)
Oct 27, 2022 3.600 3.850 3.600 3.625 6,906 -0.05(-1.36%)
Oct 26, 2022 3.775 3.825 3.651 3.675 17,874 -0.12(-3.29%)
Oct 25, 2022 3.700 3.800 3.625 3.800 27,154 +0.25(+7.04%)
Oct 24, 2022 3.475 3.625 3.425 3.550 28,083 +0.21(+6.37%)
Oct 21, 2022 3.350 3.402 3.250 3.337 7,392 -0.14(-3.96%)
Oct 20, 2022 3.475 3.550 3.325 3.475 17,378 -0.02(-0.71%)
Oct 19, 2022 3.425 3.600 3.188 3.500 59,362 +0.08(+2.19%)
Oct 18, 2022 3.250 3.450 3.250 3.425 29,956 +0.15(+4.58%)
Oct 17, 2022 3.125 3.375 3.025 3.275 152,383 +0.15(+4.80%)
Oct 14, 2022 3.725 3.825 2.950 3.125 313,391 -0.58(-15.54%)
Oct 13, 2022 4.400 4.600 3.650 3.700 1,321,762 -0.05(-1.33%)
Oct 12, 2022 3.625 3.809 3.625 3.750 44,480 +0.10(+2.74%)
Oct 11, 2022 3.650 3.750 3.600 3.650 25,283 +0.00(+0.00%)
Oct 10, 2022 3.850 3.850 3.450 3.650 62,845 -0.12(-3.31%)
Oct 07, 2022 4.425 4.425 3.725 3.775 141,316 -0.70(-15.64%)
Oct 06, 2022 4.850 5.675 4.037 4.475 2,328,698 +0.32(+7.83%)
Oct 05, 2022 4.175 4.300 4.150 4.150 6,508 +0.05(+1.22%)
Oct 04, 2022 4.075 4.175 4.075 4.100 4,251 +0.07(+1.86%)
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.