Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

Recent Quotes

My Watchlist

Indicators

Wisekey International Holding Ltd ADR (NQ: WKEY )

2.280 -0.020 (-0.87%)

Streaming Delayed Price Updated: 3:56 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	2.260	2.316	2.152	2.280	23,467	-0.02(-0.87%)
Oct 03, 2024	2.200	2.300	2.200	2.300	10,507	+0.08(+3.60%)
Oct 02, 2024	2.260	2.330	2.220	2.220	6,382	-0.06(-2.63%)
Oct 01, 2024	2.270	2.340	2.150	2.280	78,512	-0.04(-1.72%)
Sep 30, 2024	2.200	2.330	2.140	2.320	57,612	+0.12(+5.45%)
Sep 27, 2024	2.180	2.200	2.130	2.200	5,641	+0.05(+2.33%)
Sep 26, 2024	2.290	2.290	2.110	2.150	14,982	-0.13(-5.70%)
Sep 25, 2024	2.170	2.330	2.120	2.280	3,289	+0.11(+5.07%)
Sep 24, 2024	2.200	2.200	2.100	2.170	6,506	+0.05(+2.36%)
Sep 23, 2024	2.120	2.190	2.100	2.120	13,477	-0.13(-5.78%)
Sep 20, 2024	2.210	2.260	2.111	2.250	5,188	+0.06(+2.74%)
Sep 19, 2024	2.190	2.260	2.170	2.190	27,794	-0.10(-4.37%)
Sep 18, 2024	2.180	2.440	2.131	2.290	49,012	+0.06(+2.69%)
Sep 17, 2024	2.240	2.300	2.201	2.230	10,670	-0.04(-1.76%)
Sep 16, 2024	2.220	2.300	2.220	2.270	13,217	+0.13(+6.07%)
Sep 13, 2024	2.140	2.300	2.120	2.140	20,093	-0.05(-2.28%)
Sep 12, 2024	2.180	2.210	2.060	2.190	5,752	+0.02(+0.92%)
Sep 11, 2024	2.210	2.324	2.100	2.170	31,918	-0.06(-2.69%)
Sep 10, 2024	2.310	2.342	2.230	2.230	18,413	-0.11(-4.70%)
Sep 09, 2024	2.180	2.380	2.180	2.340	15,577	+0.15(+6.85%)
Sep 06, 2024	2.340	2.350	2.080	2.190	19,358	-0.10(-4.36%)
Sep 05, 2024	2.240	2.440	2.150	2.290	69,537	+0.06(+2.92%)
Sep 04, 2024	2.080	2.300	2.020	2.225	38,910	+0.17(+8.14%)
Sep 03, 2024	2.160	2.242	2.055	2.058	9,748	-0.00(-0.12%)
Aug 30, 2024	2.130	2.260	2.060	2.060	12,572	-0.13(-5.94%)
Aug 29, 2024	2.190	2.218	2.150	2.190	7,669	-0.01(-0.45%)
Aug 28, 2024	2.310	2.370	2.149	2.200	14,848	-0.04(-2.00%)
Aug 27, 2024	2.400	2.400	2.150	2.245	46,274	-0.17(-6.85%)
Aug 26, 2024	2.340	2.440	2.260	2.410	102,572	+0.09(+3.88%)
Aug 23, 2024	2.300	2.320	2.118	2.320	62,312	+0.21(+9.95%)
Aug 22, 2024	2.180	2.350	2.090	2.110	11,503	-0.10(-4.74%)
Aug 21, 2024	2.220	2.270	2.020	2.215	27,521	+0.01(+0.65%)
Aug 20, 2024	2.220	2.300	2.130	2.201	41,296	+0.07(+3.32%)
Aug 19, 2024	2.160	2.250	2.040	2.130	63,936	-0.03(-1.39%)
Aug 16, 2024	2.170	2.310	2.100	2.160	40,666	+0.01(+0.69%)
Aug 15, 2024	2.370	2.380	2.145	2.145	55,110	-0.11(-5.08%)
Aug 14, 2024	2.700	2.700	2.030	2.260	314,794	-0.82(-26.62%)
Aug 13, 2024	2.510	3.442	2.250	3.080	2,002,899	+0.58(+23.20%)
Aug 12, 2024	2.010	2.580	1.970	2.500	265,229	+0.55(+28.20%)
Aug 09, 2024	2.020	2.120	1.900	1.950	4,491	+0.05(+2.88%)
Aug 08, 2024	2.060	2.060	1.800	1.895	10,219	-0.11(-5.71%)
Aug 07, 2024	2.020	2.120	2.010	2.010	12,711	-0.00(-0.24%)
Aug 06, 2024	2.000	2.015	1.970	2.015	1,723	+0.05(+2.28%)
Aug 05, 2024	1.890	2.000	1.788	1.970	38,713	-0.08(-3.90%)
Aug 02, 2024	1.990	2.080	1.930	2.050	9,081	+0.01(+0.49%)

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.

Search Hotels in Mill Valley

Find A Business

or Browse Listings

Wisekey International Holding Ltd ADR (NQ: WKEY )

Historical Prices