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

Markets:

Overview

News

Currencies

International

Treasuries

KWESST Micro Systems Inc. - common stock, no R/S concurrent with offering (NQ:KWE)

10.85 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jun 27, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2025				10.85	0	-0.15(-1.36%)
Jun 26, 2025	8.580	14.28	8.400	11.00	15,061,683	+3.76(+51.93%)
Jun 25, 2025	8.720	8.800	7.160	7.240	123,157	-1.49(-17.07%)
Jun 24, 2025	8.090	8.800	7.630	8.730	292,426	-0.57(-6.13%)
Jun 23, 2025	12.10	12.10	9.260	9.300	363,361	-2.95(-24.08%)
Jun 20, 2025	13.45	13.48	10.60	12.25	4,123,338	+1.04(+9.28%)
Jun 18, 2025	9.690	15.37	9.210	11.21	37,359,948	+5.45(+94.62%)
Jun 17, 2025	6.160	6.360	5.700	5.760	81,439	-0.26(-4.32%)
Jun 16, 2025	6.900	7.290	5.800	6.020	176,290	-0.73(-10.81%)
Jun 13, 2025	6.220	7.550	6.050	6.750	380,602	+0.34(+5.30%)
Jun 12, 2025	6.290	6.798	6.230	6.410	100,336	-0.13(-2.06%)
Jun 11, 2025	5.880	6.767	5.875	6.545	104,593	+0.54(+9.08%)
Jun 10, 2025	5.980	6.150	5.810	6.000	69,868	-0.10(-1.64%)
Jun 09, 2025	6.000	6.385	5.850	6.100	126,210	+0.30(+5.17%)
Jun 06, 2025	5.660	6.070	5.500	5.800	192,188	+0.06(+1.05%)
Jun 05, 2025	5.670	5.820	5.370	5.740	186,505	+0.19(+3.42%)
Jun 04, 2025	5.340	5.900	5.250	5.550	139,164	+0.35(+6.73%)
Jun 03, 2025	5.240	5.400	5.153	5.200	58,598	+0.04(+0.78%)
Jun 02, 2025	5.000	5.295	5.000	5.160	31,636	+0.11(+2.18%)
May 30, 2025	5.010	5.160	4.890	5.050	21,676	-0.01(-0.20%)
May 29, 2025	5.010	5.140	5.007	5.060	14,383	-0.01(-0.20%)
May 28, 2025	5.290	5.400	5.000	5.070	38,102	-0.25(-4.70%)
May 27, 2025	5.070	5.490	5.070	5.320	49,550	+0.20(+3.80%)
May 23, 2025	5.120	5.270	5.050	5.125	24,278	-0.16(-2.94%)
May 22, 2025	5.200	5.430	5.180	5.280	16,178	-0.03(-0.56%)
May 21, 2025	5.410	5.540	5.160	5.310	22,059	-0.11(-2.03%)
May 20, 2025	5.590	5.690	5.181	5.420	53,410	-0.41(-7.03%)
May 19, 2025	5.020	6.280	5.020	5.830	549,724	+0.71(+13.87%)
May 16, 2025	4.960	5.620	4.960	5.120	98,966	+0.12(+2.40%)
May 15, 2025	5.000	5.155	4.991	5.000	27,409	-0.11(-2.15%)
May 14, 2025	5.390	5.390	5.100	5.110	27,997	-0.19(-3.58%)
May 13, 2025	5.600	5.640	5.300	5.300	54,729	-0.30(-5.36%)
May 12, 2025	5.790	5.820	5.540	5.600	81,859	-0.20(-3.45%)
May 09, 2025	5.500	5.820	5.360	5.800	87,170	+0.23(+4.13%)
May 08, 2025	5.390	5.600	5.150	5.570	134,227	+0.12(+2.20%)
May 07, 2025	5.530	5.830	5.180	5.450	228,791	+0.16(+3.02%)
May 06, 2025	4.940	7.100	4.560	5.290	1,323,136	-1.08(-16.95%)
May 05, 2025	6.470	6.790	5.658	6.370	5,553,565	+0.57(+9.83%)
May 02, 2025	4.900	5.900	4.550	5.800	934,593	+0.81(+16.23%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

KWESST Micro Systems Inc. - common stock, no R/S concurrent with offering (NQ:KWE)

Historical Prices