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 )

2.050 +0.040 (+1.97%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 4.070 4.300 4.070 4.250 70,414 +0.14(+3.41%)
Jul 28, 2023 4.040 4.130 4.010 4.110 9,180 +0.12(+3.01%)
Jul 27, 2023 4.080 4.140 3.960 3.990 18,990 -0.08(-1.97%)
Jul 26, 2023 4.140 4.410 3.838 4.070 10,566 -0.09(-2.16%)
Jul 25, 2023 4.010 4.442 4.000 4.160 33,001 -0.06(-1.54%)
Jul 24, 2023 3.950 4.460 3.760 4.225 96,909 +0.25(+6.42%)
Jul 21, 2023 4.080 4.117 3.910 3.970 17,451 -0.13(-3.17%)
Jul 20, 2023 4.140 4.230 4.050 4.100 24,537 -0.07(-1.68%)
Jul 19, 2023 4.280 4.310 4.090 4.170 21,889 -0.09(-2.11%)
Jul 18, 2023 4.310 4.440 4.100 4.260 58,808 -0.18(-4.05%)
Jul 17, 2023 4.570 4.710 4.330 4.440 80,693 -0.11(-2.42%)
Jul 14, 2023 4.660 4.950 4.500 4.550 55,174 -0.22(-4.61%)
Jul 13, 2023 4.690 4.950 4.650 4.770 65,811 +0.02(+0.42%)
Jul 12, 2023 4.600 4.960 4.450 4.750 127,575 +0.24(+5.32%)
Jul 11, 2023 4.440 4.700 4.410 4.510 33,008 +0.04(+0.89%)
Jul 10, 2023 4.530 4.560 4.290 4.470 50,691 -0.16(-3.46%)
Jul 07, 2023 4.400 4.700 4.400 4.630 176,953 +0.25(+5.71%)
Jul 06, 2023 4.300 4.430 4.250 4.380 48,685 +0.00(+0.00%)
Jul 05, 2023 4.370 4.570 4.150 4.380 86,177 -0.02(-0.45%)
Jul 03, 2023 4.400 4.533 4.250 4.400 5,690 -0.00(-0.01%)
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 -0.15(-2.68%)
Jun 14, 2023 5.050 5.600 5.050 5.600 353,357 +0.52(+10.34%)
Jun 13, 2023 5.300 5.475 5.000 5.075 67,644 -0.08(-1.46%)
Jun 12, 2023 5.100 5.200 5.050 5.150 16,821 +0.05(+0.98%)
Jun 09, 2023 5.000 5.200 4.825 5.100 30,294 +0.15(+3.03%)
Jun 08, 2023 4.950 5.075 4.825 4.950 32,919 +0.00(+0.00%)
Jun 07, 2023 4.975 5.003 4.775 4.950 36,168 +0.00(+0.00%)
Jun 06, 2023 4.950 5.175 4.875 4.950 50,272 +0.08(+1.54%)
Jun 05, 2023 5.350 5.450 4.750 4.875 111,332 -0.50(-9.30%)
Jun 02, 2023 5.450 5.525 5.025 5.375 70,165 +0.38(+7.50%)
Jun 01, 2023 5.225 5.500 5.000 5.000 130,817 +0.22(+4.71%)
May 31, 2023 5.925 6.025 4.525 4.775 464,019 -1.20(-20.08%)
May 30, 2023 6.575 6.750 5.775 5.975 121,447 -0.68(-10.15%)
May 26, 2023 6.650 6.975 6.350 6.650 90,699 -0.07(-1.12%)
May 25, 2023 7.025 7.175 6.376 6.725 248,929 -0.50(-6.92%)
May 24, 2023 6.400 8.000 6.375 7.225 414,352 -1.68(-18.82%)
May 23, 2023 9.525 10.28 8.575 8.900 434,369 -1.07(-10.78%)
May 22, 2023 8.900 10.45 7.925 9.975 1,931,332 +1.35(+15.65%)
May 19, 2023 5.750 10.43 5.625 8.625 10,596,140 +2.88(+50.00%)
May 18, 2023 5.950 6.075 5.500 5.750 42,836 -0.40(-6.51%)
May 17, 2023 6.175 6.625 5.725 6.150 94,982 -0.23(-3.63%)
May 16, 2023 6.275 6.800 5.950 6.382 169,919 -0.19(-2.94%)
May 15, 2023 5.300 10.45 5.300 6.575 2,858,483 +1.15(+21.20%)
May 12, 2023 5.425 5.650 5.262 5.425 10,461 +0.02(+0.46%)
May 11, 2023 5.475 5.900 5.400 5.400 30,930 -0.12(-2.26%)
May 10, 2023 5.450 5.673 5.375 5.525 3,003 +0.08(+1.38%)
May 09, 2023 5.525 5.525 5.425 5.450 11,130 -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%)
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.