Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisa Technologies Inc (NQ: WISA )

3.330 -0.170 (-4.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 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 (%)
May 31, 2022 74.00 84.00 72.01 82.21 1,546 +10.90(+15.29%)
May 27, 2022 70.00 71.84 69.00 71.31 329 +1.30(+1.86%)
May 26, 2022 70.00 71.80 69.00 70.01 223 +0.02(+0.03%)
May 25, 2022 73.06 74.55 69.00 69.99 693 -2.96(-4.06%)
May 24, 2022 75.19 78.94 70.32 72.95 1,200 -2.05(-2.73%)
May 23, 2022 74.00 79.00 74.00 75.00 390 +1.50(+2.04%)
May 20, 2022 76.99 79.00 73.36 73.50 420 -2.01(-2.66%)
May 19, 2022 76.00 79.00 72.00 75.51 551 +1.51(+2.04%)
May 18, 2022 74.00 80.39 73.19 74.00 738 +0.70(+0.95%)
May 17, 2022 71.00 77.00 70.00 73.30 1,142 +3.69(+5.30%)
May 16, 2022 70.45 70.45 69.60 69.61 489 -0.84(-1.19%)
May 13, 2022 69.31 73.99 69.00 70.45 588 +1.95(+2.85%)
May 12, 2022 70.00 73.00 67.00 68.50 1,033 -3.50(-4.86%)
May 11, 2022 80.00 80.00 71.80 72.00 5,062 -22.02(-23.42%)
May 10, 2022 103.00 105.00 90.07 94.02 1,869 -7.98(-7.82%)
May 09, 2022 108.00 108.00 100.00 102.00 1,632 -4.00(-3.77%)
May 06, 2022 111.00 111.00 106.00 106.00 924 -3.00(-2.75%)
May 05, 2022 114.00 114.00 107.00 109.00 459 -4.00(-3.54%)
May 04, 2022 116.00 116.00 109.00 113.00 467 +0.00(+0.00%)
May 03, 2022 113.00 115.00 109.00 113.00 373 +2.00(+1.80%)
May 02, 2022 110.00 115.00 109.00 111.00 287 -2.00(-1.77%)
Apr 29, 2022 108.00 116.00 108.00 113.00 790 +1.00(+0.89%)
Apr 28, 2022 119.00 119.00 108.00 112.00 1,295 -5.27(-4.49%)
Apr 27, 2022 108.00 124.99 108.00 117.27 3,857 +9.27(+8.58%)
Apr 26, 2022 110.00 113.86 108.00 108.00 1,452 -2.00(-1.82%)
Apr 25, 2022 111.00 115.00 110.00 110.00 564 -3.00(-2.65%)
Apr 22, 2022 114.00 120.00 111.00 113.00 486 +0.00(+0.00%)
Apr 21, 2022 120.00 120.00 111.00 113.00 818 -3.00(-2.59%)
Apr 20, 2022 121.00 121.00 116.00 116.00 263 -6.00(-4.92%)
Apr 19, 2022 115.00 122.00 115.00 122.00 157 +4.00(+3.39%)
Apr 18, 2022 121.00 121.00 116.00 118.00 513 -3.00(-2.48%)
Apr 14, 2022 125.00 125.00 119.39 121.00 297 -1.00(-0.82%)
Apr 13, 2022 121.00 123.11 117.00 122.00 1,438 -1.00(-0.81%)
Apr 12, 2022 125.00 126.00 122.00 123.00 802 +0.00(+0.00%)
Apr 11, 2022 116.00 125.00 115.00 123.00 745 +7.00(+6.03%)
Apr 08, 2022 125.00 125.00 116.00 116.00 666 -4.00(-3.33%)
Apr 07, 2022 122.00 124.00 120.00 120.00 678 -3.00(-2.44%)
Apr 06, 2022 125.00 125.00 120.00 123.00 855 -4.00(-3.15%)
Apr 05, 2022 129.00 134.00 121.00 127.00 854 +0.00(+0.00%)
Apr 04, 2022 127.00 131.42 126.00 127.00 710 -1.00(-0.78%)
Apr 01, 2022 125.01 133.00 125.01 128.00 1,718 +3.00(+2.40%)
Mar 31, 2022 130.00 130.00 124.00 125.00 637 -3.00(-2.34%)
Mar 30, 2022 135.00 135.00 123.00 128.00 1,851 -8.00(-5.88%)
Mar 29, 2022 149.00 149.00 135.12 136.00 3,095 -5.00(-3.55%)
Mar 28, 2022 135.00 145.00 135.00 141.00 3,607 +6.00(+4.44%)
Mar 25, 2022 127.00 138.00 122.57 135.00 4,928 +8.00(+6.30%)
Mar 24, 2022 124.00 131.00 121.00 127.00 1,568 +2.93(+2.36%)
Mar 23, 2022 118.00 126.00 117.09 124.07 1,589 +5.07(+4.26%)
Mar 22, 2022 117.00 121.00 117.00 119.00 988 +1.00(+0.85%)
Mar 21, 2022 115.00 122.00 115.00 118.00 1,214 +0.00(+0.00%)
Mar 18, 2022 118.00 122.00 117.01 118.00 561 +0.00(+0.00%)
Mar 17, 2022 115.00 119.00 115.00 118.00 747 +1.00(+0.85%)
Mar 16, 2022 123.00 123.00 110.00 117.00 4,451 +1.00(+0.86%)
Mar 15, 2022 111.00 120.00 110.00 116.00 1,708 +5.00(+4.50%)
Mar 14, 2022 113.00 117.00 110.00 111.00 662 -1.00(-0.89%)
Mar 11, 2022 136.00 136.00 110.00 112.00 3,690 -16.00(-12.50%)
Mar 10, 2022 125.00 129.08 120.01 128.00 1,521 +6.00(+4.92%)
Mar 09, 2022 121.00 127.65 115.00 122.00 907 +1.11(+0.92%)
Mar 08, 2022 110.00 125.00 107.27 120.89 1,308 +8.89(+7.94%)
Mar 07, 2022 117.00 119.15 108.00 112.00 1,439 -8.50(-7.05%)
Mar 04, 2022 123.00 123.65 119.05 120.50 557 -5.50(-4.37%)
Mar 03, 2022 132.00 133.01 125.10 126.00 530 -7.00(-5.26%)
Mar 02, 2022 128.00 136.00 121.00 133.00 2,130 +11.00(+9.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.