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)

5.020 +0.080 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 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 (%)
Aug 20, 2025 5.000 5.060 4.750 5.020 57,145 +0.08(+1.62%)
Aug 19, 2025 5.260 5.260 4.800 4.940 84,224 -0.31(-5.90%)
Aug 18, 2025 5.200 5.380 5.180 5.250 39,680 -0.02(-0.38%)
Aug 15, 2025 5.280 5.390 5.102 5.270 70,802 +0.03(+0.57%)
Aug 14, 2025 5.380 5.484 5.200 5.240 61,428 -0.16(-2.96%)
Aug 13, 2025 5.430 5.540 5.320 5.400 74,724 -0.05(-0.92%)
Aug 12, 2025 5.360 5.500 5.270 5.450 78,902 +0.09(+1.68%)
Aug 11, 2025 5.300 5.500 5.230 5.360 84,050 +0.06(+1.13%)
Aug 08, 2025 5.550 5.620 5.261 5.300 51,276 -0.07(-1.30%)
Aug 07, 2025 5.640 5.776 5.230 5.370 124,847 -0.27(-4.79%)
Aug 06, 2025 5.750 5.980 5.551 5.640 67,939 -0.02(-0.35%)
Aug 05, 2025 5.730 5.843 5.540 5.660 51,658 -0.06(-1.05%)
Aug 04, 2025 5.610 5.720 5.405 5.720 133,510 +0.45(+8.54%)
Aug 01, 2025 5.550 5.595 5.227 5.270 129,043 -0.54(-9.29%)
Jul 31, 2025 5.900 5.930 5.670 5.810 114,515 +0.00(+0.00%)
Jul 30, 2025 5.860 5.967 5.600 5.810 80,062 -0.04(-0.68%)
Jul 29, 2025 6.020 6.150 5.760 5.850 112,475 -0.13(-2.17%)
Jul 28, 2025 6.110 6.228 5.950 5.980 74,320 -0.02(-0.33%)
Jul 25, 2025 5.970 6.190 5.830 6.000 91,522 +0.05(+0.93%)
Jul 24, 2025 6.100 6.110 5.930 5.945 71,644 -0.15(-2.54%)
Jul 23, 2025 6.120 6.220 6.000 6.100 130,400 +0.17(+2.87%)
Jul 22, 2025 6.250 6.300 5.790 5.930 152,663 -0.19(-3.10%)
Jul 21, 2025 6.530 6.670 6.020 6.120 192,215 -0.40(-6.13%)
Jul 18, 2025 6.600 6.925 6.430 6.520 329,575 +0.11(+1.72%)
Jul 17, 2025 6.250 6.500 6.210 6.410 209,003 +0.35(+5.78%)
Jul 16, 2025 5.900 6.060 5.820 6.060 52,123 +0.24(+4.12%)
Jul 15, 2025 5.910 6.049 5.800 5.820 53,054 -0.18(-3.00%)
Jul 14, 2025 5.920 6.058 5.810 6.000 81,922 +0.25(+4.35%)
Jul 11, 2025 6.070 6.350 5.720 5.750 146,046 -0.32(-5.27%)
Jul 10, 2025 6.200 6.296 6.000 6.070 175,692 -0.20(-3.19%)
Jul 09, 2025 6.300 6.450 6.080 6.270 102,676 +0.01(+0.16%)
Jul 08, 2025 6.670 6.695 6.180 6.260 265,755 -0.40(-6.01%)
Jul 07, 2025 6.460 6.800 6.460 6.660 168,166 +0.02(+0.30%)
Jul 03, 2025 6.520 6.729 6.410 6.640 107,603 -0.04(-0.60%)
Jul 02, 2025 6.430 6.710 6.260 6.680 112,330 +0.23(+3.57%)
Jul 01, 2025 6.450 6.500 6.210 6.450 49,126 -0.11(-1.68%)
Jun 30, 2025 6.590 6.680 6.420 6.560 119,795 -0.01(-0.15%)
Jun 27, 2025 6.880 6.880 6.400 6.570 173,295 -0.55(-7.72%)
Jun 26, 2025 6.500 7.120 6.310 7.120 238,088 +0.82(+13.02%)
Jun 25, 2025 6.450 6.680 6.150 6.300 264,672 -0.07(-1.10%)
Jun 24, 2025 6.100 6.520 6.019 6.370 416,680 +0.45(+7.60%)
Jun 23, 2025 6.210 7.080 5.135 5.920 912,615 -0.37(-5.88%)
Jun 20, 2025 6.320 6.380 5.940 6.290 193,032 +0.18(+2.95%)
Jun 18, 2025 6.450 6.510 6.000 6.110 215,280 -0.34(-5.27%)
Jun 17, 2025 6.600 6.640 6.239 6.450 202,777 +0.04(+0.55%)
Jun 16, 2025 6.720 6.897 6.300 6.415 224,770 +0.00(+0.08%)
Jun 13, 2025 6.680 6.780 6.400 6.410 156,773 -0.39(-5.74%)
Jun 12, 2025 6.950 7.008 6.660 6.800 173,474 -0.22(-3.13%)
Jun 11, 2025 7.180 7.400 6.810 7.020 263,970 -0.20(-2.70%)
Jun 10, 2025 7.380 7.560 7.000 7.215 222,761 -0.54(-6.90%)
Jun 09, 2025 6.760 8.110 6.630 7.750 782,954 +1.16(+17.60%)
Jun 06, 2025 6.440 6.760 6.327 6.590 103,558 +0.21(+3.29%)
Jun 05, 2025 6.730 6.790 6.120 6.380 90,851 -0.29(-4.35%)
Jun 04, 2025 6.620 6.760 6.548 6.670 101,638 -0.17(-2.49%)
Jun 03, 2025 6.240 6.880 6.100 6.840 181,679 +0.79(+13.06%)
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.
 
 
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.