Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Wisa Technologies Inc (NQ: WISA )

1.815 -0.025 (-1.36%)
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 18, 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 (%)
Sep 17, 2024 1.800 1.990 1.800 1.840 397,666 +0.04(+2.22%)
Sep 16, 2024 1.960 1.980 1.800 1.800 466,656 -0.21(-10.45%)
Sep 13, 2024 2.110 2.130 1.960 2.010 660,008 -0.14(-6.51%)
Sep 12, 2024 2.160 2.240 2.000 2.150 776,700 +0.00(+0.00%)
Sep 11, 2024 2.310 2.350 2.070 2.150 670,456 -0.25(-10.42%)
Sep 10, 2024 2.240 2.480 2.130 2.400 1,209,925 +0.19(+8.60%)
Sep 09, 2024 2.090 2.340 1.850 2.210 2,045,911 +0.05(+2.31%)
Sep 06, 2024 2.490 2.750 2.070 2.160 4,961,526 -0.40(-15.62%)
Sep 05, 2024 2.710 2.820 2.380 2.560 11,622,772 -0.50(-16.34%)
Sep 04, 2024 2.380 3.250 1.950 3.060 195,339,744 +1.70(+125.00%)
Sep 03, 2024 1.270 1.380 1.150 1.360 277,296 +0.10(+7.94%)
Aug 30, 2024 1.350 1.350 1.236 1.260 109,716 -0.06(-4.91%)
Aug 29, 2024 1.490 1.490 1.310 1.325 164,829 -0.14(-9.25%)
Aug 28, 2024 1.640 1.640 1.441 1.460 169,971 -0.11(-7.01%)
Aug 27, 2024 1.670 1.710 1.550 1.570 142,958 -0.10(-5.99%)
Aug 26, 2024 1.720 1.740 1.670 1.670 67,757 -0.04(-2.34%)
Aug 23, 2024 1.730 1.790 1.700 1.710 54,826 -0.04(-2.01%)
Aug 22, 2024 1.860 1.860 1.735 1.745 43,142 -0.05(-3.06%)
Aug 21, 2024 1.700 1.800 1.700 1.800 91,187 +0.10(+5.88%)
Aug 20, 2024 1.700 1.736 1.690 1.700 50,708 -0.02(-1.16%)
Aug 19, 2024 1.700 1.850 1.690 1.720 154,281 +0.03(+1.78%)
Aug 16, 2024 1.680 1.700 1.660 1.690 72,722 -0.01(-0.59%)
Aug 15, 2024 1.710 1.750 1.670 1.700 57,326 +0.01(+0.59%)
Aug 14, 2024 1.760 1.770 1.660 1.690 117,223 -0.02(-1.17%)
Aug 13, 2024 1.710 1.730 1.635 1.710 95,012 +0.01(+0.59%)
Aug 12, 2024 1.790 1.791 1.670 1.700 189,423 -0.09(-5.03%)
Aug 09, 2024 1.820 1.860 1.750 1.790 82,309 -0.05(-2.72%)
Aug 08, 2024 1.850 1.850 1.754 1.840 112,152 +0.02(+1.10%)
Aug 07, 2024 1.890 1.939 1.810 1.820 85,846 -0.08(-4.21%)
Aug 06, 2024 1.910 1.960 1.860 1.900 117,118 +0.06(+3.26%)
Aug 05, 2024 1.880 1.957 1.810 1.840 147,546 -0.17(-8.46%)
Aug 02, 2024 2.090 2.090 1.970 2.010 111,667 -0.05(-2.43%)
Aug 01, 2024 2.220 2.250 2.010 2.060 317,617 -0.24(-10.43%)
Jul 31, 2024 2.300 2.350 2.210 2.300 245,907 -0.10(-4.17%)
Jul 30, 2024 2.250 2.450 2.100 2.400 537,212 +0.16(+7.14%)
Jul 29, 2024 2.310 2.366 2.200 2.240 136,251 -0.07(-3.03%)
Jul 26, 2024 2.310 2.370 2.280 2.310 56,462 -0.02(-0.86%)
Jul 25, 2024 2.360 2.390 2.330 2.330 68,896 -0.01(-0.43%)
Jul 24, 2024 2.440 2.440 2.280 2.340 82,284 -0.07(-2.90%)
Jul 23, 2024 2.350 2.430 2.350 2.410 77,459 +0.01(+0.42%)
Jul 22, 2024 2.440 2.440 2.370 2.400 78,795 -0.04(-1.64%)
Jul 19, 2024 2.560 2.640 2.400 2.440 178,919 -0.13(-5.06%)
Jul 18, 2024 2.600 2.700 2.550 2.570 93,210 -0.01(-0.39%)
Jul 17, 2024 2.590 2.760 2.580 2.580 150,626 -0.10(-3.73%)
Jul 16, 2024 2.730 2.760 2.620 2.680 113,817 -0.05(-1.83%)
Jul 15, 2024 2.770 2.800 2.710 2.730 108,247 -0.04(-1.44%)
Jul 12, 2024 2.710 2.890 2.710 2.770 255,248 +0.06(+2.21%)
Jul 11, 2024 2.710 2.760 2.668 2.710 142,758 +0.01(+0.37%)
Jul 10, 2024 2.720 2.800 2.660 2.700 191,638 +0.04(+1.50%)
Jul 09, 2024 2.660 2.736 2.470 2.660 172,258 +0.01(+0.38%)
Jul 08, 2024 3.340 3.340 2.620 2.650 964,507 -0.55(-17.19%)
Jul 05, 2024 2.780 3.240 2.724 3.200 619,450 +0.44(+15.94%)
Jul 03, 2024 2.780 2.840 2.700 2.760 100,718 +0.04(+1.47%)
Jul 02, 2024 2.750 2.900 2.710 2.720 170,083 -0.08(-2.86%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.