Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WISeKey International Holding Ltd - American Depositary Shares (NQ: WKEY )

4.680 +0.110 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 4.540 4.750 4.380 4.680 106,074 +0.11(+2.41%)
Mar 12, 2025 4.660 4.950 4.460 4.570 243,432 +0.14(+3.16%)
Mar 11, 2025 4.520 4.670 4.230 4.430 131,578 -0.15(-3.28%)
Mar 10, 2025 4.825 4.990 4.350 4.580 192,509 -0.41(-8.22%)
Mar 07, 2025 5.010 5.099 4.480 4.990 402,848 +0.20(+4.18%)
Mar 06, 2025 3.850 5.108 3.795 4.790 597,529 +0.84(+21.27%)
Mar 05, 2025 3.940 3.990 3.760 3.950 117,168 +0.29(+7.92%)
Mar 04, 2025 3.680 3.774 3.440 3.660 188,500 -0.03(-0.81%)
Mar 03, 2025 4.410 4.495 3.600 3.690 210,901 -0.59(-13.79%)
Feb 28, 2025 4.400 4.520 4.210 4.280 160,745 -0.17(-3.82%)
Feb 27, 2025 5.080 5.080 4.400 4.450 125,321 -0.48(-9.74%)
Feb 26, 2025 4.940 5.146 4.900 4.930 92,375 +0.01(+0.20%)
Feb 25, 2025 5.310 5.370 4.800 4.920 276,456 -0.45(-8.38%)
Feb 24, 2025 5.830 5.830 5.260 5.370 200,397 -0.15(-2.72%)
Feb 21, 2025 5.970 5.970 5.320 5.520 205,723 -0.45(-7.54%)
Feb 20, 2025 6.260 6.270 5.723 5.970 311,597 -0.02(-0.33%)
Feb 19, 2025 5.790 6.210 5.730 5.990 235,145 +0.16(+2.74%)
Feb 18, 2025 5.940 6.130 5.610 5.830 382,203 -0.23(-3.80%)
Feb 14, 2025 6.420 6.580 5.860 6.060 327,243 -0.39(-6.05%)
Feb 13, 2025 6.580 6.750 6.090 6.450 443,275 -0.31(-4.59%)
Feb 12, 2025 6.780 6.940 6.611 6.760 221,793 -0.22(-3.15%)
Feb 11, 2025 7.140 7.560 6.880 6.980 375,177 +0.10(+1.45%)
Feb 10, 2025 7.220 7.220 6.760 6.880 250,761 -0.23(-3.23%)
Feb 07, 2025 7.200 7.464 7.100 7.110 170,543 -0.44(-5.83%)
Feb 06, 2025 7.870 7.870 7.050 7.550 965,113 +0.17(+2.30%)
Feb 05, 2025 7.200 7.575 6.950 7.380 503,533 +0.48(+6.96%)
Feb 04, 2025 7.060 7.300 6.800 6.900 303,585 -0.17(-2.40%)
Feb 03, 2025 7.000 7.150 6.220 7.070 566,067 -0.44(-5.86%)
Jan 31, 2025 7.470 7.970 7.280 7.510 398,318 -0.06(-0.79%)
Jan 30, 2025 7.710 8.060 7.430 7.570 303,412 +0.34(+4.70%)
Jan 29, 2025 7.600 7.940 7.010 7.230 402,306 -0.31(-4.11%)
Jan 28, 2025 8.000 8.120 7.510 7.540 289,070 -0.35(-4.44%)
Jan 27, 2025 8.020 8.450 7.595 7.890 727,694 -0.48(-5.73%)
Jan 24, 2025 9.400 10.09 8.250 8.370 1,787,737 +0.23(+2.83%)
Jan 23, 2025 8.440 9.060 8.000 8.140 572,988 -0.69(-7.81%)
Jan 22, 2025 9.420 9.590 8.500 8.830 938,546 -1.14(-11.43%)
Jan 21, 2025 7.660 10.60 7.440 9.970 3,337,876 +2.61(+35.46%)
Jan 17, 2025 7.880 8.450 7.260 7.360 868,424 -0.11(-1.47%)
Jan 16, 2025 7.750 7.970 7.320 7.470 557,801 -0.40(-5.08%)
Jan 15, 2025 8.000 8.750 7.652 7.870 1,329,823 +0.31(+4.10%)
Jan 14, 2025 7.510 8.340 7.000 7.560 1,465,520 -0.37(-4.67%)
Jan 13, 2025 9.370 9.794 7.900 7.930 2,115,217 -2.15(-21.33%)
Jan 10, 2025 7.250 10.68 7.110 10.08 6,720,957 +3.51(+53.42%)
Jan 08, 2025 7.850 7.899 5.850 6.570 1,616,809 -2.16(-24.74%)
Jan 07, 2025 9.900 10.10 8.110 8.730 945,560 -1.07(-10.92%)
Jan 06, 2025 10.90 11.55 9.300 9.800 1,223,982 -0.95(-8.84%)
Jan 03, 2025 10.30 11.39 10.09 10.75 1,258,407 +0.60(+5.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.