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
Markets:
Overview
News
Currencies
International
Treasuries

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

9.810 +1.160 (+13.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 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 (%)
Dec 04, 2025 8.640 10.05 8.610 9.810 540,556 +1.16(+13.41%)
Dec 03, 2025 8.360 8.930 8.320 8.650 253,346 +0.12(+1.41%)
Dec 02, 2025 8.440 8.886 8.250 8.530 243,362 +0.10(+1.19%)
Dec 01, 2025 9.550 9.550 8.360 8.430 388,138 -1.04(-10.98%)
Nov 28, 2025 9.490 9.790 9.130 9.470 202,267 +0.20(+2.16%)
Nov 26, 2025 9.310 9.490 8.960 9.270 210,652 +0.15(+1.64%)
Nov 25, 2025 8.540 9.190 8.180 9.120 246,005 +0.31(+3.52%)
Nov 24, 2025 7.860 8.900 7.812 8.810 322,629 +0.95(+12.02%)
Nov 21, 2025 7.720 8.030 7.150 7.865 531,905 +0.04(+0.58%)
Nov 20, 2025 9.020 9.269 7.770 7.820 580,717 -0.55(-6.57%)
Nov 19, 2025 9.910 10.03 8.340 8.370 587,908 -1.44(-14.68%)
Nov 18, 2025 9.170 10.16 9.170 9.810 407,209 +0.66(+7.21%)
Nov 17, 2025 9.620 10.26 8.810 9.150 532,225 -0.05(-0.54%)
Nov 14, 2025 9.490 10.49 9.156 9.200 716,884 -0.89(-8.82%)
Nov 13, 2025 11.92 11.93 9.800 10.09 969,888 -2.02(-16.68%)
Nov 12, 2025 12.78 13.09 11.80 12.11 523,042 -0.65(-5.09%)
Nov 11, 2025 13.91 14.08 12.63 12.76 522,441 -1.41(-9.95%)
Nov 10, 2025 14.76 15.75 13.79 14.17 1,149,138 +0.69(+5.12%)
Nov 07, 2025 12.05 13.69 11.51 13.48 664,389 +0.83(+6.56%)
Nov 06, 2025 14.46 14.74 12.61 12.65 578,303 -1.81(-12.52%)
Nov 05, 2025 12.97 14.57 12.61 14.46 1,000,380 +2.06(+16.61%)
Nov 04, 2025 13.18 13.71 12.03 12.40 931,217 -1.38(-10.01%)
Nov 03, 2025 16.56 16.68 13.30 13.78 1,261,125 -3.22(-18.94%)
Oct 31, 2025 19.00 19.80 15.36 17.00 2,615,873 -0.80(-4.49%)
Oct 30, 2025 14.65 19.28 14.36 17.80 4,275,276 +1.88(+11.81%)
Oct 29, 2025 13.84 16.25 12.55 15.92 4,574,905 +3.45(+27.67%)
Oct 28, 2025 11.43 17.90 11.32 12.47 16,048,321 +1.51(+13.78%)
Oct 27, 2025 10.40 12.12 10.16 10.96 1,338,010 +0.59(+5.69%)
Oct 24, 2025 8.910 10.59 8.910 10.37 832,840 +1.84(+21.57%)
Oct 23, 2025 8.010 8.773 7.760 8.530 314,989 +0.81(+10.49%)
Oct 22, 2025 8.570 8.663 7.320 7.720 417,919 -1.03(-11.77%)
Oct 21, 2025 9.670 9.670 8.550 8.750 295,440 -0.52(-5.61%)
Oct 20, 2025 9.520 10.00 8.680 9.270 602,482 +0.75(+8.80%)
Oct 17, 2025 8.560 8.850 8.120 8.520 390,975 -0.25(-2.85%)
Oct 16, 2025 9.790 9.790 8.330 8.770 526,930 -1.01(-10.33%)
Oct 15, 2025 10.05 10.61 8.870 9.780 1,165,020 +0.30(+3.16%)
Oct 14, 2025 7.800 10.15 7.600 9.480 2,460,969 +1.74(+22.48%)
Oct 13, 2025 7.400 7.900 7.338 7.740 278,570 +0.77(+11.05%)
Oct 10, 2025 8.010 8.550 6.920 6.970 883,261 -0.47(-6.32%)
Oct 09, 2025 6.620 7.700 6.600 7.440 548,573 +0.90(+13.76%)
Oct 08, 2025 6.670 6.670 6.450 6.540 82,634 -0.07(-1.06%)
Oct 07, 2025 7.040 7.100 6.570 6.610 118,591 -0.43(-6.11%)
Oct 06, 2025 6.980 7.070 6.711 7.040 178,417 +0.10(+1.44%)
Oct 03, 2025 6.900 7.390 6.810 6.940 304,538 -0.16(-2.25%)
Oct 02, 2025 6.710 7.100 6.500 7.100 215,069 +0.39(+5.81%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.