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:

Wisa Technologies Inc (NQ: WISA )

3.260 -0.070 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 3.250 3.510 3.120 3.260 812,645 -0.07(-2.10%)
May 16, 2024 3.500 3.649 3.200 3.330 1,356,440 -0.17(-4.86%)
May 15, 2024 4.150 4.900 3.380 3.500 8,299,738 -0.33(-8.62%)
May 14, 2024 4.150 4.450 3.770 3.830 2,141,118 -0.06(-1.54%)
May 13, 2024 3.140 4.250 3.080 3.890 3,707,143 +0.71(+22.33%)
May 10, 2024 3.520 3.640 2.921 3.180 7,839,150 +0.14(+4.61%)
May 09, 2024 3.430 3.430 3.000 3.040 834,441 -0.41(-11.88%)
May 08, 2024 3.820 3.850 3.420 3.450 614,883 -0.45(-11.54%)
May 07, 2024 4.230 4.290 3.870 3.900 502,484 -0.34(-8.02%)
May 06, 2024 4.560 4.790 4.200 4.240 548,744 -0.37(-8.03%)
May 03, 2024 5.110 5.110 4.460 4.610 744,556 -0.37(-7.43%)
May 02, 2024 5.220 5.450 4.826 4.980 740,246 -0.20(-3.86%)
May 01, 2024 5.520 5.889 5.060 5.180 1,141,497 -0.36(-6.50%)
Apr 30, 2024 5.060 5.950 4.900 5.540 2,208,446 +0.45(+8.84%)
Apr 29, 2024 5.450 5.628 4.810 5.090 1,617,575 -0.21(-3.96%)
Apr 26, 2024 6.250 6.900 5.080 5.300 4,621,784 -0.87(-14.10%)
Apr 25, 2024 5.930 7.350 5.900 6.170 11,009,327 +0.12(+1.98%)
Apr 24, 2024 5.260 6.800 5.230 6.050 8,139,581 +0.66(+12.24%)
Apr 23, 2024 4.310 6.080 3.890 5.390 8,884,869 +1.07(+24.77%)
Apr 22, 2024 6.010 6.018 4.320 4.320 4,153,886 -1.74(-28.71%)
Apr 19, 2024 5.990 8.640 5.609 6.060 35,633,356 +0.17(+2.89%)
Apr 18, 2024 6.000 7.540 5.750 5.890 16,079,580 -3.36(-36.32%)
Apr 17, 2024 10.91 10.95 6.706 9.250 68,187,504 +3.15(+51.64%)
Apr 16, 2024 2.680 8.600 2.430 6.100 199,547,184 +4.35(+248.57%)
Apr 15, 2024 1.950 2.091 1.660 1.750 779,897 +1.73(+11413.16%)
Apr 12, 2024 0.0180 0.0180 0.0147 0.0152 73,689,080 -0.00(-15.56%)
Apr 11, 2024 0.0203 0.0210 0.0178 0.0180 72,388,600 -0.00(-14.29%)
Apr 10, 2024 0.0221 0.0225 0.0210 0.0210 41,512,704 -0.00(-3.23%)
Apr 09, 2024 0.0212 0.0226 0.0200 0.0217 61,755,528 -0.00(-6.06%)
Apr 08, 2024 0.0219 0.0256 0.0211 0.0231 79,402,224 +0.00(+5.00%)
Apr 05, 2024 0.0229 0.0229 0.0215 0.0220 57,753,168 -0.00(-6.38%)
Apr 04, 2024 0.0276 0.0276 0.0230 0.0235 168,649,248 -0.00(-3.29%)
Apr 03, 2024 0.0204 0.0247 0.0204 0.0243 120,181,088 +0.00(+10.96%)
Apr 02, 2024 0.0211 0.0225 0.0211 0.0219 28,296,360 -0.00(-3.10%)
Apr 01, 2024 0.0220 0.0230 0.0213 0.0226 36,122,940 +0.00(+7.62%)
Mar 28, 2024 0.0224 0.0224 0.0206 0.0210 35,451,116 -0.00(-0.94%)
Mar 27, 2024 0.0240 0.0240 0.0204 0.0212 43,725,920 -0.00(-5.78%)
Mar 26, 2024 0.0252 0.0252 0.0205 0.0225 74,269,040 -0.01(-20.21%)
Mar 25, 2024 0.0288 0.0297 0.0277 0.0282 26,240,248 +0.00(+1.44%)
Mar 22, 2024 0.0285 0.0292 0.0260 0.0278 27,155,604 -0.00(-3.47%)
Mar 21, 2024 0.0300 0.0310 0.0284 0.0288 18,137,160 +0.00(+1.41%)
Mar 20, 2024 0.0290 0.0290 0.0272 0.0284 12,898,870 +0.00(+1.43%)
Mar 19, 2024 0.0282 0.0286 0.0252 0.0280 27,601,062 -0.00(-1.06%)
Mar 18, 2024 0.0282 0.0299 0.0271 0.0283 19,808,272 +0.00(+2.91%)
Mar 15, 2024 0.0271 0.0300 0.0271 0.0275 32,685,432 -0.00(-7.72%)
Mar 14, 2024 0.0311 0.0311 0.0286 0.0298 35,259,708 -0.00(-6.88%)
Mar 13, 2024 0.0292 0.0320 0.0271 0.0320 64,512,896 +0.00(+9.97%)
Mar 12, 2024 0.0304 0.0306 0.0281 0.0291 44,557,488 -0.00(-7.32%)
Mar 11, 2024 0.0313 0.0345 0.0300 0.0314 39,652,880 +0.00(+2.95%)
Mar 08, 2024 0.0323 0.0332 0.0300 0.0305 45,919,048 -0.00(-8.96%)
Mar 07, 2024 0.0375 0.0380 0.0329 0.0335 70,160,824 -0.01(-14.54%)
Mar 06, 2024 0.0566 0.0568 0.0380 0.0392 177,282,080 -0.01(-13.27%)
Mar 05, 2024 0.0415 0.0475 0.0401 0.0452 66,667,784 +0.00(+11.33%)
Mar 04, 2024 0.0404 0.0454 0.0391 0.0406 35,093,848 +0.00(+1.25%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.