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 )

5.520 +0.430 (+8.45%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 30, 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 (%)
Jan 31, 2024 0.1005 0.1007 0.0945 0.0968 1,211,944 -0.00(-4.16%)
Jan 30, 2024 0.1000 0.1015 0.0980 0.1010 736,301 -0.00(-0.39%)
Jan 29, 2024 0.0974 0.1040 0.0936 0.1014 1,870,565 +0.00(+2.42%)
Jan 26, 2024 0.0955 0.1066 0.0946 0.0990 2,500,119 +0.00(+3.13%)
Jan 25, 2024 0.0935 0.0993 0.0931 0.0960 1,231,536 +0.00(+2.56%)
Jan 24, 2024 0.0890 0.0965 0.0890 0.0936 1,716,685 -0.00(-0.32%)
Jan 23, 2024 0.0978 0.0978 0.0925 0.0939 1,474,589 -0.00(-4.38%)
Jan 22, 2024 0.1013 0.1013 0.0900 0.0982 2,455,836 -0.01(-7.88%)
Jan 19, 2024 0.1078 0.1110 0.1035 0.1066 3,349,383 -0.00(-3.18%)
Jan 18, 2024 0.1100 0.1130 0.1065 0.1101 3,119,032 +0.00(+1.01%)
Jan 17, 2024 0.1125 0.1129 0.1030 0.1090 7,742,292 -0.00(-0.91%)
Jan 16, 2024 0.1100 0.1143 0.1054 0.1100 2,522,423 -0.00(-1.79%)
Jan 12, 2024 0.1072 0.1171 0.1061 0.1120 3,533,072 +0.00(+3.99%)
Jan 11, 2024 0.1140 0.1140 0.1050 0.1077 1,266,355 -0.00(-4.01%)
Jan 10, 2024 0.1100 0.1144 0.1110 0.1122 1,052,092 -0.00(-0.27%)
Jan 09, 2024 0.1142 0.1155 0.1075 0.1125 1,603,045 -0.00(-2.26%)
Jan 08, 2024 0.1140 0.1157 0.1110 0.1151 1,240,215 +0.00(+0.17%)
Jan 05, 2024 0.1169 0.1198 0.1124 0.1149 1,207,747 -0.00(-1.79%)
Jan 04, 2024 0.1180 0.1180 0.1150 0.1170 1,165,671 +0.00(+1.39%)
Jan 03, 2024 0.1200 0.1207 0.1129 0.1154 1,959,400 -0.00(-2.62%)
Jan 02, 2024 0.1180 0.1190 0.1160 0.1185 502,006 +0.00(+1.37%)
Dec 29, 2023 0.1210 0.1242 0.1133 0.1169 1,974,970 -0.00(-2.58%)
Dec 28, 2023 0.1224 0.1250 0.1190 0.1200 2,143,717 -0.00(-1.96%)
Dec 27, 2023 0.1200 0.1230 0.1145 0.1224 1,674,735 +0.00(+1.66%)
Dec 26, 2023 0.1217 0.1235 0.1191 0.1204 1,220,430 -0.00(-0.25%)
Dec 22, 2023 0.1163 0.1255 0.1133 0.1207 2,595,838 +0.00(+1.09%)
Dec 21, 2023 0.1300 0.1350 0.1136 0.1194 11,033,740 -0.01(-4.56%)
Dec 20, 2023 0.1400 0.1400 0.1251 0.1251 1,592,325 -0.01(-6.57%)
Dec 19, 2023 0.1328 0.1390 0.1270 0.1339 1,829,090 +0.01(+7.12%)
Dec 18, 2023 0.1352 0.1352 0.1225 0.1250 1,103,987 -0.01(-4.58%)
Dec 15, 2023 0.1300 0.1399 0.1290 0.1310 1,267,329 -0.01(-4.93%)
Dec 14, 2023 0.1217 0.1400 0.1170 0.1378 3,326,348 +0.02(+15.12%)
Dec 13, 2023 0.1220 0.1220 0.1134 0.1197 1,511,742 +0.00(+1.35%)
Dec 12, 2023 0.1190 0.1225 0.1171 0.1181 968,004 -0.00(-3.75%)
Dec 11, 2023 0.1300 0.1301 0.1130 0.1227 3,078,570 -0.01(-6.55%)
Dec 08, 2023 0.1400 0.1400 0.1310 0.1313 2,096,605 -0.01(-5.06%)
Dec 07, 2023 0.1340 0.1420 0.1323 0.1383 2,736,166 +0.00(+1.69%)
Dec 06, 2023 0.1420 0.1505 0.1303 0.1360 4,001,041 -0.01(-8.23%)
Dec 05, 2023 0.1730 0.1740 0.1422 0.1482 10,636,072 -0.04(-19.89%)
Dec 04, 2023 0.2185 0.2540 0.1671 0.1850 105,926,496 +0.04(+28.92%)
Dec 01, 2023 0.1320 0.1451 0.1300 0.1435 1,224,852 +0.01(+6.22%)
Nov 30, 2023 0.1388 0.1400 0.1323 0.1351 690,605 -0.00(-2.10%)
Nov 29, 2023 0.1251 0.1460 0.1251 0.1380 1,957,988 +0.01(+6.98%)
Nov 28, 2023 0.1320 0.1364 0.1211 0.1290 935,875 -0.00(-0.77%)
Nov 27, 2023 0.1260 0.1343 0.1205 0.1300 1,311,149 +0.00(+3.01%)
Nov 24, 2023 0.1227 0.1360 0.1064 0.1262 2,427,670 +0.00(+0.24%)
Nov 22, 2023 0.1300 0.1310 0.1236 0.1259 3,345,580 -0.01(-6.04%)
Nov 21, 2023 0.1361 0.1378 0.1300 0.1340 1,065,012 -0.00(-2.55%)
Nov 20, 2023 0.1300 0.1390 0.1295 0.1375 2,208,655 +0.00(+3.07%)
Nov 17, 2023 0.1342 0.1365 0.1290 0.1334 1,101,552 -0.00(-0.52%)
Nov 16, 2023 0.1390 0.1530 0.1273 0.1341 2,901,651 -0.00(-1.25%)
Nov 15, 2023 0.1540 0.1540 0.1330 0.1358 3,541,682 -0.02(-10.30%)
Nov 14, 2023 0.1484 0.1576 0.1406 0.1514 3,173,048 +0.00(+2.02%)
Nov 13, 2023 0.1560 0.1590 0.1383 0.1484 3,070,582 +0.00(+2.34%)
Nov 10, 2023 0.1600 0.1608 0.1446 0.1450 4,265,487 -0.03(-18.99%)
Nov 09, 2023 0.1491 0.2248 0.1364 0.1790 24,132,372 +0.04(+25.17%)
Nov 08, 2023 0.1470 0.1498 0.1310 0.1430 2,256,537 +0.00(+0.35%)
Nov 07, 2023 0.1500 0.1523 0.1410 0.1425 523,064 -0.00(-1.04%)
Nov 06, 2023 0.1575 0.1575 0.1350 0.1440 1,520,630 -0.01(-4.26%)
Nov 03, 2023 0.1481 0.1575 0.1459 0.1504 1,236,272 +0.01(+3.65%)
Nov 02, 2023 0.1490 0.1492 0.1400 0.1451 946,695 -0.00(-3.27%)
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.