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 )

3.250 -0.080 (-2.40%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 17, 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 16, 2024 3.500 3.649 3.200 3.330 1,356,440 -0.17(-4.86%)
May 15, 2024 4.150 4.900 3.380 3.500 8,299,738 -0.33(-8.62%)
May 14, 2024 4.150 4.450 3.770 3.830 2,141,118 -0.06(-1.54%)
May 13, 2024 3.140 4.250 3.080 3.890 3,707,143 +0.71(+22.33%)
May 10, 2024 3.520 3.640 2.921 3.180 7,839,150 +0.14(+4.61%)
May 09, 2024 3.430 3.430 3.000 3.040 834,441 -0.41(-11.88%)
May 08, 2024 3.820 3.850 3.420 3.450 614,883 -0.45(-11.54%)
May 07, 2024 4.230 4.290 3.870 3.900 502,484 -0.34(-8.02%)
May 06, 2024 4.560 4.790 4.200 4.240 548,744 -0.37(-8.03%)
May 03, 2024 5.110 5.110 4.460 4.610 744,556 -0.37(-7.43%)
May 02, 2024 5.220 5.450 4.826 4.980 740,246 -0.20(-3.86%)
May 01, 2024 5.520 5.889 5.060 5.180 1,141,497 -0.36(-6.50%)
Apr 30, 2024 5.060 5.950 4.900 5.540 2,208,446 +0.45(+8.84%)
Apr 29, 2024 5.450 5.628 4.810 5.090 1,617,575 -0.21(-3.96%)
Apr 26, 2024 6.250 6.900 5.080 5.300 4,621,784 -0.87(-14.10%)
Apr 25, 2024 5.930 7.350 5.900 6.170 11,009,327 +0.12(+1.98%)
Apr 24, 2024 5.260 6.800 5.230 6.050 8,139,581 +0.66(+12.24%)
Apr 23, 2024 4.310 6.080 3.890 5.390 8,884,869 +1.07(+24.77%)
Apr 22, 2024 6.010 6.018 4.320 4.320 4,153,886 -1.74(-28.71%)
Apr 19, 2024 5.990 8.640 5.609 6.060 35,633,356 +0.17(+2.89%)
Apr 18, 2024 6.000 7.540 5.750 5.890 16,079,580 -3.36(-36.32%)
Apr 17, 2024 10.91 10.95 6.706 9.250 68,187,504 +3.15(+51.64%)
Apr 16, 2024 2.680 8.600 2.430 6.100 199,547,184 +4.35(+248.57%)
Apr 15, 2024 1.950 2.091 1.660 1.750 779,897 +1.73(+11413.16%)
Apr 12, 2024 0.0180 0.0180 0.0147 0.0152 73,689,080 -0.00(-15.56%)
Apr 11, 2024 0.0203 0.0210 0.0178 0.0180 72,388,600 -0.00(-14.29%)
Apr 10, 2024 0.0221 0.0225 0.0210 0.0210 41,512,704 -0.00(-3.23%)
Apr 09, 2024 0.0212 0.0226 0.0200 0.0217 61,755,528 -0.00(-6.06%)
Apr 08, 2024 0.0219 0.0256 0.0211 0.0231 79,402,224 +0.00(+5.00%)
Apr 05, 2024 0.0229 0.0229 0.0215 0.0220 57,753,168 -0.00(-6.38%)
Apr 04, 2024 0.0276 0.0276 0.0230 0.0235 168,649,248 -0.00(-3.29%)
Apr 03, 2024 0.0204 0.0247 0.0204 0.0243 120,181,088 +0.00(+10.96%)
Apr 02, 2024 0.0211 0.0225 0.0211 0.0219 28,296,360 -0.00(-3.10%)
Apr 01, 2024 0.0220 0.0230 0.0213 0.0226 36,122,940 +0.00(+7.62%)
Mar 28, 2024 0.0224 0.0224 0.0206 0.0210 35,451,116 -0.00(-0.94%)
Mar 27, 2024 0.0240 0.0240 0.0204 0.0212 43,725,920 -0.00(-5.78%)
Mar 26, 2024 0.0252 0.0252 0.0205 0.0225 74,269,040 -0.01(-20.21%)
Mar 25, 2024 0.0288 0.0297 0.0277 0.0282 26,240,248 +0.00(+1.44%)
Mar 22, 2024 0.0285 0.0292 0.0260 0.0278 27,155,604 -0.00(-3.47%)
Mar 21, 2024 0.0300 0.0310 0.0284 0.0288 18,137,160 +0.00(+1.41%)
Mar 20, 2024 0.0290 0.0290 0.0272 0.0284 12,898,870 +0.00(+1.43%)
Mar 19, 2024 0.0282 0.0286 0.0252 0.0280 27,601,062 -0.00(-1.06%)
Mar 18, 2024 0.0282 0.0299 0.0271 0.0283 19,808,272 +0.00(+2.91%)
Mar 15, 2024 0.0271 0.0300 0.0271 0.0275 32,685,432 -0.00(-7.72%)
Mar 14, 2024 0.0311 0.0311 0.0286 0.0298 35,259,708 -0.00(-6.88%)
Mar 13, 2024 0.0292 0.0320 0.0271 0.0320 64,512,896 +0.00(+9.97%)
Mar 12, 2024 0.0304 0.0306 0.0281 0.0291 44,557,488 -0.00(-7.32%)
Mar 11, 2024 0.0313 0.0345 0.0300 0.0314 39,652,880 +0.00(+2.95%)
Mar 08, 2024 0.0323 0.0332 0.0300 0.0305 45,919,048 -0.00(-8.96%)
Mar 07, 2024 0.0375 0.0380 0.0329 0.0335 70,160,824 -0.01(-14.54%)
Mar 06, 2024 0.0566 0.0568 0.0380 0.0392 177,282,080 -0.01(-13.27%)
Mar 05, 2024 0.0415 0.0475 0.0401 0.0452 66,667,784 +0.00(+11.33%)
Mar 04, 2024 0.0404 0.0454 0.0391 0.0406 35,093,848 +0.00(+1.25%)
Mar 01, 2024 0.0378 0.0416 0.0365 0.0401 17,464,460 +0.00(+6.08%)
Feb 29, 2024 0.0401 0.0404 0.0374 0.0378 7,105,468 -0.00(-6.20%)
Feb 28, 2024 0.0405 0.0409 0.0400 0.0403 5,808,774 -0.00(-1.23%)
Feb 27, 2024 0.0400 0.0410 0.0391 0.0408 7,822,281 +0.00(+2.26%)
Feb 26, 2024 0.0414 0.0414 0.0383 0.0399 7,065,485 -0.00(-1.97%)
Feb 23, 2024 0.0408 0.0425 0.0394 0.0407 12,252,772 -0.00(-3.78%)
Feb 22, 2024 0.0432 0.0432 0.0400 0.0423 19,026,826 +0.00(+0.00%)
Feb 21, 2024 0.0470 0.0474 0.0420 0.0423 18,201,856 -0.01(-11.69%)
Feb 20, 2024 0.0492 0.0520 0.0470 0.0479 16,235,538 -0.00(-1.03%)
Feb 16, 2024 0.0580 0.0580 0.0480 0.0484 39,963,912 -0.00(-7.28%)
Feb 15, 2024 0.0510 0.0550 0.0492 0.0522 21,369,624 +0.00(+5.45%)
Feb 14, 2024 0.0507 0.0527 0.0471 0.0495 12,670,322 -0.00(-2.56%)
Feb 13, 2024 0.0480 0.0517 0.0454 0.0508 15,803,896 +0.00(+1.40%)
Feb 12, 2024 0.0469 0.0536 0.0444 0.0501 33,469,192 -0.03(-36.90%)
Feb 09, 2024 0.0800 0.0848 0.0772 0.0794 3,880,820 -0.00(-1.12%)
Feb 08, 2024 0.0800 0.0828 0.0789 0.0803 1,684,425 +0.00(+0.00%)
Feb 07, 2024 0.0898 0.0898 0.0801 0.0803 1,785,225 -0.01(-9.78%)
Feb 06, 2024 0.0858 0.0898 0.0850 0.0890 1,205,163 +0.00(+1.25%)
Feb 05, 2024 0.0854 0.0898 0.0845 0.0879 738,311 +0.00(+2.45%)
Feb 02, 2024 0.0892 0.0896 0.0822 0.0858 2,094,234 -0.00(-4.24%)
Feb 01, 2024 0.0955 0.0971 0.0895 0.0896 2,624,745 -0.01(-7.44%)
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.