Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisekey International Holding Ltd ADR (NQ: WKEY )

1.958 -0.042 (-2.08%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 6.725 6.975 6.300 6.300 9,986 -0.35(-5.26%)
Feb 27, 2023 6.650 6.787 6.350 6.650 7,551 +0.18(+2.70%)
Feb 24, 2023 6.525 6.625 6.344 6.475 10,972 -0.03(-0.38%)
Feb 23, 2023 6.850 6.950 6.200 6.500 17,550 -0.10(-1.52%)
Feb 22, 2023 6.625 6.900 6.550 6.600 4,537 -0.03(-0.38%)
Feb 21, 2023 6.800 6.861 6.543 6.625 6,034 -0.17(-2.57%)
Feb 17, 2023 7.025 7.025 6.673 6.800 6,214 +0.10(+1.49%)
Feb 16, 2023 7.150 7.150 6.700 6.700 7,277 -0.35(-4.96%)
Feb 15, 2023 7.000 7.175 6.875 7.050 10,872 +0.30(+4.44%)
Feb 14, 2023 7.350 7.350 6.750 6.750 23,859 -0.85(-11.18%)
Feb 13, 2023 7.500 7.643 7.450 7.600 23,148 -0.12(-1.62%)
Feb 10, 2023 7.675 7.725 7.525 7.725 13,318 +0.10(+1.31%)
Feb 09, 2023 7.350 7.750 7.250 7.625 56,970 +0.65(+9.32%)
Feb 08, 2023 6.575 7.181 6.500 6.975 40,632 +0.50(+7.72%)
Feb 07, 2023 6.188 6.500 6.188 6.475 12,699 +0.32(+5.28%)
Feb 06, 2023 6.000 6.375 5.925 6.150 37,929 +0.15(+2.50%)
Feb 03, 2023 6.225 6.434 6.000 6.000 13,412 -0.30(-4.76%)
Feb 02, 2023 6.200 6.475 6.125 6.300 19,330 +0.12(+2.02%)
Feb 01, 2023 6.225 6.225 5.825 6.175 9,334 +0.05(+0.82%)
Jan 31, 2023 6.000 6.125 5.925 6.125 4,894 +0.15(+2.51%)
Jan 30, 2023 5.900 6.000 5.875 5.975 5,471 +0.05(+0.84%)
Jan 27, 2023 6.025 6.125 5.850 5.925 5,506 +0.00(+0.00%)
Jan 26, 2023 6.100 6.225 5.825 5.925 13,725 -0.10(-1.66%)
Jan 25, 2023 5.575 6.050 5.575 6.025 26,843 +0.50(+9.05%)
Jan 24, 2023 5.650 5.688 5.425 5.525 2,006 -0.02(-0.45%)
Jan 23, 2023 5.400 5.625 5.375 5.550 13,031 -0.08(-1.33%)
Jan 20, 2023 5.500 5.700 5.400 5.625 5,713 +0.12(+2.27%)
Jan 19, 2023 5.625 5.625 5.300 5.500 7,919 +0.05(+0.92%)
Jan 18, 2023 5.550 5.775 5.425 5.450 18,526 +0.08(+1.40%)
Jan 17, 2023 5.700 5.700 5.375 5.375 78,104 +0.08(+1.42%)
Jan 13, 2023 5.675 6.150 5.025 5.300 115,400 +0.08(+1.44%)
Jan 12, 2023 5.375 5.493 5.025 5.225 19,506 +0.02(+0.48%)
Jan 11, 2023 5.175 5.600 5.000 5.200 44,450 +0.23(+4.52%)
Jan 10, 2023 4.825 5.000 4.700 4.975 7,516 +0.12(+2.58%)
Jan 09, 2023 4.800 4.950 4.775 4.850 6,924 +0.05(+1.04%)
Jan 06, 2023 4.725 4.925 4.600 4.800 6,388 +0.17(+3.78%)
Jan 05, 2023 4.750 4.800 4.575 4.625 2,658 +0.00(+0.00%)
Jan 04, 2023 4.750 4.900 4.400 4.625 12,250 +0.00(+0.00%)
Jan 03, 2023 4.550 4.714 4.550 4.625 4,536 +0.17(+3.93%)
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%)
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.