UK markets open in 7 hours 13 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.58 -0.15 (-0.18%) GOLD FUTURES
2,395.10 -2.90 (-0.12%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,034.72 +1,723.56 (+3.50%)
WiSA Technologies, Inc. (WISA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.98 | 7.53 | 5.76 | 5.89 | 5.89 | 15,793,024 |
| 17 Apr 2024 | 10.91 | 10.95 | 6.71 | 9.25 | 9.25 | 68,309,700 |
| 16 Apr 2024 | 2.68 | 8.60 | 2.43 | 6.10 | 6.10 | 199,659,400 |
| 15 Apr 2024 | 1.95 | 2.09 | 1.66 | 1.75 | 1.75 | 798,100 |
| 15 Apr 2024 | 1:150 Stock split | |||||
| 12 Apr 2024 | 3.00 | 3.00 | 1.50 | 3.00 | 3.00 | 491,261 |
| 11 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 488,097 |
| 10 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 278,277 |
| 09 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 416,979 |
| 08 Apr 2024 | 3.00 | 4.50 | 3.00 | 3.00 | 3.00 | 535,291 |
| 05 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 385,021 |
| 04 Apr 2024 | 4.50 | 4.50 | 3.00 | 3.00 | 3.00 | 1,136,183 |
| 03 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 834,809 |
| 02 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 189,583 |
| 01 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 246,430 |
| 28 Mar 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 236,341 |
| 27 Mar 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 294,495 |
| 26 Mar 2024 | 4.50 | 4.50 | 3.00 | 3.00 | 3.00 | 497,653 |
| 25 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 193,317 |
| 22 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 181,037 |
| 21 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 122,032 |
| 20 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 93,185 |
| 19 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 185,116 |
| 18 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 132,539 |
| 15 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 217,903 |
| 14 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 245,882 |
| 13 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 443,620 |
| 12 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 298,348 |
| 11 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 266,403 |
| 08 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 306,127 |
| 07 Mar 2024 | 6.00 | 6.00 | 4.50 | 4.50 | 4.50 | 475,277 |
| 06 Mar 2024 | 9.00 | 9.00 | 6.00 | 6.00 | 6.00 | 1,186,981 |
| 05 Mar 2024 | 6.00 | 7.50 | 6.00 | 7.50 | 7.50 | 523,657 |
| 04 Mar 2024 | 6.00 | 7.50 | 6.00 | 6.00 | 6.00 | 236,282 |
| 01 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 116,430 |
| 29 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 48,477 |
| 28 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 39,189 |
| 27 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 53,423 |
| 26 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 47,459 |
| 23 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 81,685 |
| 22 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 128,067 |
| 21 Feb 2024 | 7.50 | 7.50 | 6.00 | 6.00 | 6.00 | 122,988 |
| 20 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 109,954 |
| 16 Feb 2024 | 9.00 | 9.00 | 7.50 | 7.50 | 7.50 | 266,426 |
| 15 Feb 2024 | 7.50 | 9.00 | 7.50 | 7.50 | 7.50 | 144,640 |
| 14 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 96,388 |
| 13 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 110,246 |
| 12 Feb 2024 | 7.50 | 7.50 | 6.00 | 7.50 | 7.50 | 225,905 |
| 09 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 25,872 |
| 08 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 11,772 |
| 07 Feb 2024 | 13.50 | 13.50 | 12.00 | 12.00 | 12.00 | 12,056 |
| 06 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 8,171 |
| 05 Feb 2024 | 13.50 | 13.50 | 12.00 | 13.50 | 13.50 | 5,111 |
| 02 Feb 2024 | 13.50 | 13.50 | 12.00 | 13.50 | 13.50 | 13,961 |
| 01 Feb 2024 | 15.00 | 15.00 | 13.50 | 13.50 | 13.50 | 17,675 |
| 31 Jan 2024 | 15.00 | 15.00 | 13.50 | 15.00 | 15.00 | 8,081 |
| 30 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4,920 |
| 29 Jan 2024 | 15.00 | 15.00 | 13.50 | 15.00 | 15.00 | 12,728 |
| 26 Jan 2024 | 15.00 | 16.50 | 13.50 | 15.00 | 15.00 | 16,667 |
| 25 Jan 2024 | 13.50 | 15.00 | 13.50 | 15.00 | 15.00 | 8,223 |
| 24 Jan 2024 | 13.50 | 15.00 | 13.50 | 13.50 | 13.50 | 11,544 |
| 23 Jan 2024 | 15.00 | 15.00 | 13.50 | 13.50 | 13.50 | 9,880 |
| 22 Jan 2024 | 15.00 | 15.00 | 13.50 | 15.00 | 15.00 | 16,526 |
| 19 Jan 2024 | 16.50 | 16.50 | 15.00 | 16.50 | 16.50 | 22,329 |
| 18 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 21,079 |
| 17 Jan 2024 | 16.50 | 16.50 | 15.00 | 16.50 | 16.50 | 51,680 |
| 16 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 16,824 |
| 12 Jan 2024 | 16.50 | 18.00 | 16.50 | 16.50 | 16.50 | 23,554 |
| 11 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 8,565 |
| 10 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 7,056 |
| 09 Jan 2024 | 16.50 | 18.00 | 16.50 | 16.50 | 16.50 | 11,096 |
| 08 Jan 2024 | 16.50 | 18.00 | 16.50 | 18.00 | 18.00 | 8,315 |
| 05 Jan 2024 | 18.00 | 18.00 | 16.50 | 16.50 | 16.50 | 8,051 |
| 04 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 7,863 |
| 03 Jan 2024 | 18.00 | 18.00 | 16.50 | 18.00 | 18.00 | 13,188 |
| 02 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3,536 |
| 29 Dec 2023 | 18.00 | 18.00 | 16.50 | 18.00 | 18.00 | 13,167 |
| 28 Dec 2023 | 18.00 | 19.50 | 18.00 | 18.00 | 18.00 | 14,745 |
| 27 Dec 2023 | 18.00 | 18.00 | 16.50 | 18.00 | 18.00 | 11,187 |
| 26 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 8,203 |
| 22 Dec 2023 | 18.00 | 19.50 | 16.50 | 18.00 | 18.00 | 17,305 |
| 21 Dec 2023 | 19.50 | 21.00 | 16.50 | 18.00 | 18.00 | 74,274 |
| 20 Dec 2023 | 21.00 | 21.00 | 19.50 | 19.50 | 19.50 | 10,771 |
| 19 Dec 2023 | 19.50 | 21.00 | 19.50 | 19.50 | 19.50 | 12,291 |
| 18 Dec 2023 | 21.00 | 21.00 | 18.00 | 19.50 | 19.50 | 7,505 |
| 15 Dec 2023 | 19.50 | 21.00 | 19.50 | 19.50 | 19.50 | 8,449 |
| 14 Dec 2023 | 18.00 | 21.00 | 18.00 | 21.00 | 21.00 | 22,325 |
| 13 Dec 2023 | 18.00 | 18.00 | 16.50 | 18.00 | 18.00 | 10,295 |
| 12 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 6,515 |
| 11 Dec 2023 | 19.50 | 19.50 | 16.50 | 18.00 | 18.00 | 20,618 |
| 08 Dec 2023 | 21.00 | 21.00 | 19.50 | 19.50 | 19.50 | 13,977 |
| 07 Dec 2023 | 19.50 | 21.00 | 19.50 | 21.00 | 21.00 | 18,731 |
| 06 Dec 2023 | 21.00 | 22.50 | 19.50 | 21.00 | 21.00 | 27,093 |
| 05 Dec 2023 | 25.50 | 25.50 | 21.00 | 22.50 | 22.50 | 71,543 |
| 04 Dec 2023 | 33.00 | 37.50 | 25.50 | 28.50 | 28.50 | 708,065 |
| 01 Dec 2023 | 19.50 | 22.50 | 19.50 | 21.00 | 21.00 | 8,166 |
| 30 Nov 2023 | 21.00 | 21.00 | 19.50 | 21.00 | 21.00 | 4,642 |
| 29 Nov 2023 | 19.50 | 22.50 | 19.50 | 21.00 | 21.00 | 13,063 |
| 28 Nov 2023 | 19.50 | 21.00 | 18.00 | 19.50 | 19.50 | 6,426 |
| 27 Nov 2023 | 19.50 | 19.50 | 18.00 | 19.50 | 19.50 | 8,757 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.