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 )

1.990 +0.010 (+0.51%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 10, 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 (%)
Jun 30, 2023 4.325 4.575 4.325 4.400 14,085 -0.10(-2.22%)
Jun 29, 2023 4.650 4.700 4.225 4.500 54,538 -0.22(-4.76%)
Jun 28, 2023 4.625 4.725 4.552 4.725 14,152 +0.10(+2.16%)
Jun 27, 2023 4.675 4.750 4.325 4.625 52,119 +0.10(+2.21%)
Jun 26, 2023 4.875 4.975 4.375 4.525 46,417 -0.20(-4.23%)
Jun 23, 2023 4.900 4.975 4.675 4.725 49,276 -0.18(-3.57%)
Jun 22, 2023 4.950 5.100 4.800 4.900 27,348 -0.07(-1.51%)
Jun 21, 2023 5.250 5.400 4.275 4.975 110,245 -0.40(-7.44%)
Jun 20, 2023 5.400 5.525 5.130 5.375 45,487 -0.05(-0.92%)
Jun 16, 2023 5.675 5.750 5.275 5.425 215,060 -0.03(-0.46%)
Jun 15, 2023 5.400 5.575 5.125 5.450 56,888 -0.22(-3.96%)
May 08, 2023 5.925 5.925 5.600 5.675 3,872 +0.17(+3.18%)
May 05, 2023 5.800 5.800 5.284 5.500 6,766 -0.03(-0.45%)
May 04, 2023 5.400 5.625 5.375 5.525 3,191 -0.10(-1.78%)
May 03, 2023 5.575 5.721 5.419 5.625 4,623 +0.25(+4.65%)
May 02, 2023 5.800 5.825 5.275 5.375 12,606 -0.45(-7.73%)
May 01, 2023 5.850 5.963 5.825 5.825 1,074 -0.05(-0.85%)
Apr 28, 2023 6.250 6.300 5.825 5.875 21,305 -0.12(-2.08%)
Apr 27, 2023 6.200 6.218 5.800 6.000 5,331 -0.05(-0.83%)
Apr 26, 2023 6.225 6.250 6.008 6.050 2,356 +0.08(+1.26%)
Apr 25, 2023 6.425 6.450 5.850 5.975 15,626 -0.18(-2.85%)
Apr 24, 2023 6.350 6.400 6.150 6.150 8,806 +0.08(+1.23%)
Apr 21, 2023 6.175 6.200 6.025 6.075 11,859 +0.23(+3.85%)
Apr 20, 2023 6.200 6.500 5.800 5.850 22,040 -0.12(-2.09%)
Apr 19, 2023 6.050 6.450 5.775 5.975 14,407 +0.15(+2.58%)
Apr 18, 2023 6.000 6.400 5.800 5.825 19,730 -0.08(-1.27%)
Apr 17, 2023 6.275 6.500 5.900 5.900 22,832 -0.38(-5.98%)
Apr 14, 2023 5.650 6.750 5.500 6.275 76,635 +0.75(+13.57%)
Apr 13, 2023 5.600 5.725 5.525 5.525 4,770 -0.05(-0.90%)
Apr 12, 2023 5.500 5.674 5.150 5.575 4,503 +0.12(+2.29%)
Apr 11, 2023 5.475 5.500 5.375 5.450 5,559 +0.20(+3.75%)
Apr 10, 2023 5.325 5.325 5.200 5.253 3,004 -0.02(-0.41%)
Apr 06, 2023 5.475 5.497 5.275 5.275 1,692 -0.15(-2.76%)
Apr 05, 2023 5.425 5.450 5.250 5.425 3,649 -0.03(-0.46%)
Apr 04, 2023 5.300 5.450 5.300 5.450 1,542 +0.23(+4.31%)
Apr 03, 2023 5.325 5.388 5.125 5.225 9,213 +0.02(+0.48%)
Mar 31, 2023 5.425 5.425 5.150 5.200 3,004 -0.02(-0.48%)
Mar 30, 2023 5.330 5.332 5.025 5.225 1,829 +0.02(+0.48%)
Mar 29, 2023 5.125 5.309 5.125 5.200 3,349 +0.00(+0.00%)
Mar 28, 2023 5.275 5.400 5.200 5.200 12,240 +0.04(+0.73%)
Mar 27, 2023 5.375 5.375 5.100 5.162 1,445 +0.21(+4.29%)
Mar 24, 2023 5.346 5.550 4.925 4.950 2,075 -0.20(-3.88%)
Mar 23, 2023 5.225 5.550 5.050 5.150 4,082 +0.28(+5.64%)
Mar 22, 2023 5.175 5.450 4.875 4.875 4,611 -0.12(-2.50%)
Mar 21, 2023 5.175 5.225 4.963 5.000 2,542 +0.06(+1.27%)
Mar 20, 2023 4.975 5.100 4.775 4.938 4,030 -0.16(-3.19%)
Mar 17, 2023 5.400 5.400 4.862 5.100 7,166 -0.10(-1.92%)
Mar 16, 2023 5.650 5.675 5.150 5.200 2,086 -0.20(-3.70%)
Mar 15, 2023 5.525 5.537 5.325 5.400 2,921 -0.35(-6.09%)
Mar 14, 2023 5.825 6.075 5.600 5.750 6,266 +0.03(+0.44%)
Mar 13, 2023 5.475 5.900 5.325 5.725 13,956 +0.00(+0.00%)
Mar 10, 2023 5.975 6.109 5.600 5.725 13,405 -0.10(-1.72%)
Mar 09, 2023 6.000 6.350 5.648 5.825 10,871 -0.25(-4.12%)
Mar 08, 2023 6.200 6.250 6.062 6.075 3,336 -0.15(-2.41%)
Mar 07, 2023 6.275 6.375 6.000 6.225 4,633 +0.30(+5.06%)
Mar 06, 2023 6.450 6.539 5.625 5.925 10,597 -0.35(-5.58%)
Mar 03, 2023 6.250 6.420 6.175 6.275 5,625 +0.43(+7.26%)
Mar 02, 2023 6.350 6.338 5.600 5.850 15,319 -0.68(-10.34%)
Mar 01, 2023 6.775 6.775 6.300 6.525 3,628 +0.23(+3.57%)
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%)
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%)
Oct 03, 2022 4.175 4.175 3.875 4.025 4,410 +0.15(+3.87%)
Sep 30, 2022 4.250 4.250 3.725 3.875 13,719 +0.12(+3.33%)
Sep 29, 2022 3.825 4.025 3.600 3.750 16,869 -0.09(-2.25%)
Sep 28, 2022 3.875 3.875 3.675 3.837 3,715 +0.24(+6.56%)
Sep 27, 2022 3.675 4.000 3.539 3.600 14,162 -0.07(-2.00%)
Sep 26, 2022 3.775 3.781 3.525 3.674 5,925 -0.08(-2.03%)
Sep 23, 2022 4.075 4.075 3.625 3.750 24,178 -0.38(-9.09%)
Sep 22, 2022 4.325 4.436 4.000 4.125 25,292 -0.10(-2.37%)
Sep 21, 2022 5.525 5.525 3.950 4.225 150,299 -1.20(-22.12%)
Sep 20, 2022 5.750 5.772 5.425 5.425 2,186 -0.17(-3.12%)
Sep 19, 2022 5.625 5.798 5.600 5.600 3,396 -0.10(-1.75%)
Sep 16, 2022 5.875 6.175 5.650 5.700 9,767 -0.35(-5.79%)
Sep 15, 2022 6.300 6.300 5.774 6.050 3,225 +0.10(+1.68%)
Sep 14, 2022 6.000 6.150 5.900 5.950 6,592 -0.05(-0.83%)
Sep 13, 2022 6.200 6.200 6.000 6.000 2,094 -0.28(-4.38%)
Sep 12, 2022 5.950 6.625 5.950 6.275 12,476 +0.18(+2.87%)
Sep 09, 2022 6.000 6.125 5.925 6.100 1,840 +0.20(+3.39%)
Sep 08, 2022 5.875 5.900 5.750 5.900 1,876 +0.04(+0.64%)
Sep 07, 2022 5.750 5.900 5.750 5.862 4,307 -0.04(-0.64%)
Sep 06, 2022 6.325 6.325 5.850 5.900 3,727 -0.22(-3.67%)
Sep 02, 2022 6.000 6.275 6.000 6.125 6,394 +0.00(+0.00%)
Sep 01, 2022 5.975 6.525 5.725 6.125 6,350 +0.05(+0.82%)
Aug 31, 2022 5.800 6.075 5.800 6.075 7,340 +0.30(+5.19%)
Aug 30, 2022 5.975 5.975 5.625 5.775 6,347 -0.15(-2.53%)
Aug 29, 2022 6.000 6.075 5.825 5.925 6,696 +0.20(+3.49%)
Aug 26, 2022 6.125 6.188 5.650 5.725 13,229 -0.23(-3.78%)
Aug 25, 2022 6.025 6.025 5.747 5.950 5,608 +0.05(+0.85%)
Aug 24, 2022 6.000 6.075 5.750 5.900 11,592 -0.17(-2.88%)
Aug 23, 2022 6.225 6.250 6.025 6.075 10,232 -0.22(-3.57%)
Aug 22, 2022 6.150 6.425 6.103 6.300 22,532 +0.17(+2.86%)
Aug 19, 2022 6.400 6.400 6.025 6.125 9,396 -0.42(-6.49%)
Aug 18, 2022 6.475 6.975 6.475 6.550 11,136 +0.10(+1.55%)
Aug 17, 2022 6.625 6.625 6.450 6.450 6,028 +0.00(+0.00%)
Aug 16, 2022 6.575 6.750 6.412 6.450 9,051 -0.05(-0.77%)
Aug 15, 2022 6.700 6.775 6.500 6.500 5,551 -0.08(-1.14%)
Aug 12, 2022 6.550 6.825 6.500 6.575 9,255 -0.12(-1.87%)
Aug 11, 2022 6.600 6.843 6.479 6.700 16,146 +0.28(+4.28%)
Aug 10, 2022 6.650 6.750 6.322 6.425 6,359 -0.12(-1.91%)
Aug 09, 2022 6.625 6.725 6.550 6.550 3,858 -0.12(-1.87%)
Aug 08, 2022 6.525 6.725 6.450 6.675 16,956 +0.08(+1.14%)
Aug 05, 2022 6.575 6.600 6.386 6.600 3,980 +0.02(+0.38%)
Aug 04, 2022 6.375 7.000 6.350 6.575 34,928 +0.19(+2.94%)
Aug 03, 2022 6.550 6.550 6.325 6.388 16,860 +0.06(+0.99%)
Aug 02, 2022 6.325 6.475 6.250 6.325 4,625 +0.03(+0.40%)
Aug 01, 2022 6.350 6.350 6.175 6.300 4,201 +0.05(+0.80%)
Jul 29, 2022 6.348 6.348 6.068 6.250 4,248 +0.12(+2.04%)
Jul 28, 2022 6.125 6.250 6.025 6.125 4,986 +0.15(+2.51%)
Jul 27, 2022 5.975 6.106 5.750 5.975 14,752 +0.12(+2.14%)
Jul 26, 2022 6.100 6.375 5.775 5.850 18,998 -0.11(-1.89%)
Jul 25, 2022 6.175 6.250 5.925 5.963 7,198 -0.24(-3.83%)
Jul 22, 2022 6.263 6.263 6.075 6.200 4,514 +0.03(+0.40%)
Jul 21, 2022 6.225 6.300 5.975 6.175 24,886 -0.16(-2.56%)
Jul 20, 2022 6.125 6.375 6.125 6.338 16,300 +0.21(+3.47%)
Jul 19, 2022 6.125 6.225 6.025 6.125 7,692 +0.10(+1.66%)
Jul 18, 2022 6.050 6.175 5.900 6.025 14,368 +0.05(+0.84%)
Jul 15, 2022 6.125 6.410 5.969 5.975 10,249 -0.05(-0.83%)
Jul 14, 2022 6.200 6.350 5.900 6.025 15,518 -0.22(-3.60%)
Jul 13, 2022 6.075 6.450 6.000 6.250 16,992 +0.00(+0.00%)
Jul 12, 2022 6.550 6.675 6.138 6.250 82,487 +0.10(+1.63%)
Jul 11, 2022 6.075 6.250 6.050 6.150 22,609 +0.03(+0.41%)
Jul 08, 2022 6.050 6.225 6.037 6.125 7,754 +0.04(+0.62%)
Jul 07, 2022 6.025 6.250 6.025 6.088 10,973 +0.09(+1.46%)
Jul 06, 2022 5.875 6.025 5.675 6.000 6,125 +0.05(+0.84%)
Jul 05, 2022 6.000 6.000 5.790 5.950 8,043 -0.08(-1.24%)
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.