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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

6.060 -0.390 (-6.05%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	2,115,219	-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%)
Jan 02, 2025	9.200	10.87	8.810	10.15	1,383,454	+1.10(+12.09%)
Dec 31, 2024				9.055	0	-1.79(-16.54%)
Dec 30, 2024	10.51	12.44	10.50	10.85	1,575,424	-0.46(-4.07%)
Dec 27, 2024	12.45	13.47	10.14	11.31	3,270,317	-1.69(-13.00%)
Dec 26, 2024	9.070	13.23	9.020	13.00	3,700,246	+3.10(+31.31%)
Dec 24, 2024	10.45	11.64	9.180	9.900	2,810,458	+0.52(+5.54%)
Dec 23, 2024	8.730	10.33	7.880	9.380	4,598,634	+2.39(+34.19%)
Dec 20, 2024	6.430	9.590	6.380	6.990	9,367,899	+0.79(+12.74%)
Dec 19, 2024	7.420	7.529	5.770	6.200	2,677,848	-1.50(-19.48%)
Dec 18, 2024	9.000	9.598	7.410	7.700	3,766,473	-1.75(-18.52%)
Dec 17, 2024	11.00	11.00	8.610	9.450	6,638,334	-2.55(-21.25%)
Dec 16, 2024	9.000	14.00	9.000	12.00	51,851,416	+4.16(+53.06%)
Dec 13, 2024	3.300	8.380	3.300	7.840	75,525,696	+4.56(+139.02%)
Dec 12, 2024	2.550	3.890	2.460	3.280	8,544,617	+0.88(+36.67%)
Dec 11, 2024	2.630	2.880	2.280	2.400	1,866,121	+0.12(+5.26%)
Dec 10, 2024	2.130	2.350	2.130	2.280	163,320	+0.06(+2.70%)
Dec 09, 2024	2.050	2.220	2.050	2.220	68,502	+0.16(+7.77%)
Dec 06, 2024	2.080	2.160	1.960	2.060	89,302	+0.01(+0.48%)
Dec 05, 2024	2.020	2.080	2.020	2.050	30,478	+0.06(+3.02%)
Dec 04, 2024	2.000	2.030	1.900	1.990	18,728	+0.00(+0.00%)
Dec 03, 2024	2.160	2.174	1.930	1.990	71,697	-0.13(-6.13%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices