Skip to main content

Wisekey International Holding Ltd ADR (NQ: WKEY )

2.490 +0.280 (+12.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 36.10 36.40 35.25 35.85 33,495 -0.10(-0.28%)
Jun 29, 2021 37.50 38.45 35.80 35.95 131,880 -1.40(-3.75%)
Jun 28, 2021 37.85 39.09 36.75 37.35 44,289 -0.95(-2.48%)
Jun 25, 2021 38.10 38.40 37.40 38.30 19,709 +0.25(+0.66%)
Jun 24, 2021 38.05 38.65 37.60 38.05 23,929 +0.10(+0.26%)
Jun 23, 2021 36.95 38.40 36.35 37.95 69,455 +1.35(+3.69%)
Jun 22, 2021 37.70 38.35 35.77 36.60 123,386 -0.95(-2.53%)
Jun 21, 2021 38.25 38.57 36.50 37.55 97,721 -0.75(-1.96%)
Jun 18, 2021 39.15 39.60 37.60 38.30 46,889 -0.45(-1.16%)
Jun 17, 2021 39.45 40.00 37.75 38.75 54,068 -1.05(-2.64%)
Jun 16, 2021 39.90 40.75 38.60 39.80 43,813 +0.05(+0.13%)
Jun 15, 2021 42.50 42.50 39.55 39.75 93,501 -2.10(-5.02%)
Jun 14, 2021 41.75 43.50 40.75 41.85 50,961 -0.15(-0.36%)
Jun 11, 2021 42.50 43.00 41.15 42.00 59,304 +0.65(+1.57%)
Jun 10, 2021 43.10 43.95 40.70 41.35 142,220 -1.90(-4.39%)
Jun 09, 2021 41.55 44.90 41.20 43.25 239,969 +1.40(+3.35%)
Jun 08, 2021 41.15 42.25 40.05 41.85 78,839 +0.60(+1.45%)
Jun 07, 2021 38.45 44.35 38.45 41.25 427,307 +2.30(+5.91%)
Jun 04, 2021 38.80 39.75 38.52 38.95 54,288 +0.40(+1.04%)
Jun 03, 2021 39.50 40.95 38.35 38.55 150,915 -1.20(-3.02%)
Jun 02, 2021 42.00 42.45 38.95 39.75 106,688 -2.70(-6.36%)
Jun 01, 2021 39.55 43.25 38.50 42.45 271,746 +3.25(+8.29%)
May 28, 2021 38.90 39.95 37.95 39.20 70,088 +0.45(+1.16%)
May 27, 2021 40.65 40.65 38.50 38.75 55,101 -2.20(-5.37%)
May 26, 2021 38.00 41.70 37.80 40.95 185,726 +3.80(+10.23%)
May 25, 2021 37.35 38.55 36.15 37.15 70,243 +0.35(+0.95%)
May 24, 2021 37.25 37.50 35.50 36.80 49,107 -0.10(-0.27%)
May 21, 2021 38.00 38.20 36.07 36.90 44,892 -0.95(-2.51%)
May 20, 2021 37.00 38.70 36.70 37.85 114,145 +0.70(+1.88%)
May 19, 2021 36.55 37.85 36.05 37.15 60,246 -0.50(-1.33%)
May 18, 2021 38.40 38.70 37.10 37.65 31,801 -0.50(-1.31%)
May 17, 2021 37.45 38.45 36.40 38.15 62,677 +1.00(+2.69%)
May 14, 2021 35.65 38.25 35.25 37.15 69,712 +2.15(+6.14%)
May 13, 2021 36.40 37.41 34.70 35.00 51,011 -1.30(-3.58%)
May 12, 2021 36.65 38.35 35.60 36.30 78,919 -0.10(-0.27%)
May 11, 2021 35.25 38.05 34.25 36.40 212,187 -0.35(-0.95%)
May 10, 2021 39.45 39.50 36.25 36.75 200,654 -2.40(-6.13%)
May 07, 2021 39.90 41.05 37.75 39.15 104,689 -0.45(-1.14%)
May 06, 2021 40.75 42.85 38.65 39.60 289,842 -1.05(-2.58%)
May 05, 2021 41.50 42.85 40.22 40.65 77,385 +0.00(+0.00%)
May 04, 2021 40.55 43.25 39.40 40.65 329,381 -1.15(-2.75%)
May 03, 2021 44.15 45.00 41.70 41.80 88,319 -1.60(-3.69%)
Apr 30, 2021 45.25 46.35 42.65 43.40 229,280 -5.35(-10.97%)
Apr 29, 2021 47.50 49.45 46.25 48.75 265,059 +1.85(+3.94%)
Apr 28, 2021 49.00 49.75 46.50 46.90 132,542 -2.50(-5.06%)
Apr 27, 2021 51.50 53.90 48.75 49.40 329,564 -2.10(-4.08%)
Apr 26, 2021 50.65 53.70 49.75 51.50 257,934 +1.75(+3.52%)
Apr 23, 2021 46.65 53.10 46.45 49.75 550,980 +3.10(+6.65%)
Apr 22, 2021 45.10 51.90 43.35 46.65 534,679 +1.50(+3.32%)
Apr 21, 2021 43.10 46.25 42.25 45.15 227,209 +2.55(+5.99%)
Apr 20, 2021 43.25 45.90 41.50 42.60 203,539 -1.10(-2.52%)
Apr 19, 2021 45.00 46.50 42.50 43.70 215,019 -1.50(-3.32%)
Apr 16, 2021 46.90 49.15 42.50 45.20 407,780 -1.60(-3.42%)
Apr 15, 2021 50.05 50.95 46.25 46.80 383,491 -3.70(-7.33%)
Apr 14, 2021 47.25 57.15 46.05 50.50 1,807,091 +3.90(+8.37%)
Apr 13, 2021 49.75 50.30 45.55 46.60 371,215 -3.80(-7.54%)
Apr 12, 2021 53.55 55.20 49.30 50.40 388,185 -2.35(-4.45%)
Apr 09, 2021 55.65 57.80 50.75 52.75 519,660 -2.15(-3.92%)
Apr 08, 2021 56.10 60.80 54.00 54.90 415,538 +0.35(+0.64%)
Apr 07, 2021 62.55 63.00 54.25 54.55 439,146 -8.25(-13.14%)
Apr 06, 2021 66.15 67.70 62.55 62.80 498,363 -4.15(-6.20%)
Apr 05, 2021 67.70 72.15 63.50 66.95 685,804 -0.50(-0.74%)
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.