WiSA Technologies Inc (WISA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -9.765625 | 2.56 | 2.64 | 2.28 | 97214 | 2.39623143 | CS |
| 4 | -0.19 | -7.6 | 2.5 | 3.34 | 2.28 | 217885 | 2.7360702 | CS |
| 12 | -2.8 | -54.7945205479 | 5.11 | 5.11 | 1.9097 | 1806116 | 2.73761374 | CS |
| 26 | -12.015 | -83.8743455497 | 14.325 | 15.99 | 1.6601 | 18824562 | 4.80165264 | CS |
| 52 | -201.69 | -98.8676470588 | 204 | 235.485 | 1.6601 | 10668115 | 7.91845337 | CS |
| 156 | -57747.69 | -99.996 | 57750 | 58350 | 1.6601 | 6209291 | 1138.30812873 | CS |
| 260 | -15597.69 | -99.9851923077 | 15600 | 112500 | 1.6601 | 4095684 | 5996.5287943 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.31 | -0.02 | -0.86 | 2.31 | 2.3699 | 2.2799999 | 56408 |
| 1721946900 | 2.33 | -0.01 | -0.43 | 2.36 | 2.39 | 2.3298 | 68896 |
| 1721860500 | 2.34 | -0.07 | -2.90 | 2.44 | 2.44 | 2.2799999 | 82284 |
| 1721774100 | 2.41 | 0.01 | 0.42 | 2.35 | 2.43 | 2.35 | 77389 |
| 1721687700 | 2.4 | -0.04 | -1.64 | 2.44 | 2.4401 | 2.37 | 78649 |
| 1721428500 | 2.44 | -0.13 | -5.06 | 2.56 | 2.64 | 2.4 | 178852 |
| 1721342100 | 2.57 | -0.01 | -0.39 | 2.6 | 2.6998 | 2.5499 | 93129 |
| 1721255700 | 2.58 | -0.1 | -3.73 | 2.59 | 2.7599999 | 2.58 | 150622 |
| 1721169300 | 2.68 | -0.05 | -1.83 | 2.73 | 2.8 | 2.62 | 113817 |
| 1721082900 | 2.73 | -0.04 | -1.44 | 2.77 | 2.8 | 2.71 | 108080 |
| 1720823700 | 2.77 | 0.06 | 2.21 | 2.71 | 2.89 | 2.71 | 255248 |
| 1720737300 | 2.71 | 0.01 | 0.37 | 2.71 | 2.7599999 | 2.668 | 142708 |
| 1720650900 | 2.7 | 0.04 | 1.50 | 2.72 | 2.7999 | 2.66 | 191634 |
| 1720564500 | 2.66 | 0.01 | 0.38 | 2.66 | 2.7357999 | 2.47 | 172027 |
| 1720478100 | 2.65 | -0.55 | -17.19 | 3.34 | 3.34 | 2.62 | 963802 |
| 1720218900 | 3.2 | 0.44 | 15.94 | 2.7799999 | 3.2397 | 2.7244 | 618163 |
| 1720040640 | 2.7599999 | 0.04 | 1.47 | 2.7799999 | 2.84 | 2.7 | 100718 |
| 1719959700 | 2.72 | -0.08 | -2.86 | 2.75 | 2.9 | 2.71 | 170078 |
| 1719873300 | 2.8 | 0.28 | 11.11 | 2.5 | 2.89 | 2.5 | 355836 |
| 1719614100 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1719527700 | 2.52 | 0.09 | 3.70 | 2.42 | 2.54 | 2.37 | 333907 |
| 1719441300 | 2.43 | 0.12 | 5.19 | 2.2799999 | 2.52 | 2.2799999 | 228500 |
| 1719354900 | 2.31 | -0.08 | -3.35 | 2.39 | 2.43 | 2.31 | 173832 |
| 1719268500 | 2.39 | 0.05 | 2.14 | 2.38 | 2.39 | 2.27 | 191823 |
| 1719009300 | 2.34 | -0.01 | -0.43 | 2.35 | 2.49 | 2.32 | 333016 |
| 1718922900 | 2.35 | -0.01 | -0.42 | 2.35 | 2.43 | 2.2801 | 191167 |
| 1718750100 | 2.36 | 0.05 | 2.16 | 2.27 | 2.42 | 2.25 | 308152 |
| 1718663700 | 2.31 | -0.07 | -2.94 | 2.33 | 2.35 | 2.23 | 310688 |
| 1718404500 | 2.38 | 0.03 | 1.28 | 2.35 | 2.5 | 2.32 | 296466 |
| 1718318100 | 2.35 | -0.17 | -6.75 | 2.43 | 2.48 | 2.35 | 359194 |
| 1718231700 | 2.52 | -0.15 | -5.62 | 2.58 | 2.63 | 2.509 | 437509 |
| 1718145300 | 2.67 | -0.24 | -8.25 | 2.91 | 2.9199 | 2.57 | 876350 |
| 1718058900 | 2.91 | 0.27 | 10.23 | 2.65 | 2.91 | 2.5099999 | 1393626 |
| 1717799700 | 2.64 | 0.24 | 10.00 | 2.45 | 3.08 | 2.45 | 4737326 |
| 1717713300 | 2.4 | 0.33 | 15.94 | 2.2799999 | 3.7799 | 2.2 | 51604013 |
| 1717626900 | 2.07 | -0.06 | -2.82 | 2.16 | 2.16 | 2.02 | 373620 |
| 1717540500 | 2.13 | 0.11 | 5.45 | 2.02 | 2.2502 | 2.0001 | 523917 |
| 1717454100 | 2.02 | 0.05 | 2.54 | 1.97 | 2.17 | 1.9097 | 548704 |
| 1717194900 | 1.97 | -0.19 | -8.80 | 2.11 | 2.14 | 1.96 | 378372 |
| 1717108500 | 2.16 | 0.15 | 7.46 | 2.02 | 2.17 | 2 | 448279 |
| 1717022100 | 2.0099999 | -0.17 | -7.80 | 2.18 | 2.195 | 2 | 513970 |
| 1716935700 | 2.18 | -0.16 | -6.84 | 2.32 | 2.38 | 2.16 | 597998 |
| 1716590100 | 2.34 | -0.22 | -8.59 | 2.5099999 | 2.5299999 | 2.34 | 492364 |
| 1716503700 | 2.56 | 0.04 | 1.59 | 2.73 | 2.7368 | 2.45 | 568073 |
| 1716417300 | 2.52 | 0.06 | 2.44 | 2.71 | 2.71 | 2.3 | 949892 |
| 1716330900 | 2.46 | -1.1 | -30.90 | 3.2799999 | 3.47 | 2.35 | 1627137 |
| 1716244500 | 3.56 | 0.3 | 9.20 | 3.2599999 | 3.64 | 3.14 | 1070567 |
| 1715985300 | 3.2599999 | -0.07 | -2.10 | 3.25 | 3.51 | 3.1201 | 809175 |
| 1715898900 | 3.33 | -0.17 | -4.86 | 3.5 | 3.649 | 3.2 | 1355897 |
| 1715812500 | 3.5 | -0.33 | -8.62 | 4.15 | 4.9 | 3.38 | 8295644 |
| 1715726100 | 3.83 | -0.06 | -1.54 | 4.15 | 4.45 | 3.77 | 2139040 |
| 1715639700 | 3.89 | 0.71 | 22.33 | 3.14 | 4.2328 | 3.08 | 3684065 |
| 1715380500 | 3.18 | 0.14 | 4.61 | 3.52 | 3.64 | 2.9208 | 7826993 |
| 1715294100 | 3.04 | -0.41 | -11.88 | 3.43 | 3.43 | 3 | 833642 |
| 1715207700 | 3.45 | -0.45 | -11.54 | 3.82 | 3.85 | 3.42 | 614652 |
| 1715121300 | 3.9 | -0.34 | -8.02 | 4.23 | 4.29 | 3.87 | 502140 |
| 1715034900 | 4.24 | -0.37 | -8.03 | 4.5599999 | 4.79 | 4.2 | 548224 |
| 1714775700 | 4.61 | -0.37 | -7.43 | 5.11 | 5.11 | 4.46 | 742643 |
| 1714689300 | 4.98 | -0.2 | -3.86 | 5.22 | 5.4499 | 4.8259999 | 739653 |
| 1714602900 | 5.18 | -0.36 | -6.50 | 5.5199999 | 5.889 | 5.0599999 | 1135378 |
| 1714516500 | 5.54 | 0.45 | 8.84 | 5.0599999 | 5.95 | 4.9001 | 2207582 |
| 1714430100 | 5.09 | -0.21 | -3.96 | 5.45 | 5.6278 | 4.8099999 | 1610017 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
