WiSA Technologies Inc (WISA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.026 | -1.72665692655 | 1.5058 | 1.55 | 1.32 | 848247 | 1.40760819 | CS |
| 4 | -0.9849 | -39.9602385686 | 2.4647 | 2.675 | 1.32 | 1048622 | 2.00121036 | CS |
| 12 | -0.3602 | -19.5760869565 | 1.84 | 2.675 | 1.32 | 1002832 | 2.03067743 | CS |
| 26 | -0.8302 | -35.9393939394 | 2.31 | 3.25 | 1.15 | 2415533 | 2.71207065 | CS |
| 52 | -13.1302 | -89.871321013 | 14.61 | 15.6 | 1.15 | 10533358 | 4.55129272 | CS |
| 156 | -17548.5202 | -99.9915680912 | 17550 | 22350 | 1.15 | 6594741 | 748.80989716 | CS |
| 260 | -6148.5202 | -99.9759382114 | 6150 | 112500 | 1.15 | 4324702 | 5657.02305482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 1.49 | 0.12 | 8.76 | 1.37 | 1.5 | 1.34 | 676536 |
| 1737675300 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1737588900 | 1.37 | -0.02 | -1.44 | 1.41 | 1.45 | 1.32 | 1142266 |
| 1737502500 | 1.3899999 | -0.1 | -6.71 | 1.49 | 1.5092 | 1.37 | 742787 |
| 1737156900 | 1.49 | -0.07 | -4.49 | 1.56 | 1.5663 | 1.46 | 727383 |
| 1737070500 | 1.56 | -0.1 | -6.02 | 1.67 | 1.72 | 1.55 | 586924 |
| 1736984100 | 1.66 | 0.03 | 1.84 | 1.65 | 1.715 | 1.6299999 | 360907 |
| 1736897700 | 1.6299999 | -0.05 | -2.98 | 1.68 | 1.8 | 1.62 | 452577 |
| 1736811300 | 1.68 | -0.19 | -10.16 | 1.85 | 1.85 | 1.62 | 741698 |
| 1736552100 | 1.87 | -0.04 | -2.09 | 1.9 | 1.92 | 1.82 | 369965 |
| 1736379300 | 1.91 | -0.16 | -7.73 | 2 | 2.0099999 | 1.86 | 675347 |
| 1736292900 | 2.07 | -0.12 | -5.48 | 2.14 | 2.2099 | 2.0299999 | 863705 |
| 1736206500 | 2.19 | -0.02 | -0.90 | 2.27 | 2.29 | 2.08 | 1288014 |
| 1735947300 | 2.21 | 0.17 | 8.33 | 2.1 | 2.25 | 2.005 | 1160384 |
| 1735860900 | 2.04 | -0.01 | -0.49 | 2.02 | 2.04 | 1.815 | 1395041 |
| 1735688100 | 2.05 | -0.55 | -21.15 | 2.57 | 2.57 | 2.0099999 | 2233350 |
| 1735601700 | 2.6 | 0.3 | 13.04 | 2.41 | 2.675 | 2.23 | 3531391 |
| 1735342500 | 2.3 | 0.02 | 0.88 | 2.285 | 2.34 | 2.02 | 2536103 |
| 1735256100 | 2.2799999 | 0.22 | 10.68 | 2.1 | 2.66 | 1.87 | 14257284 |
| 1735077840 | 2.06 | 0.25 | 13.81 | 1.82 | 2.1 | 1.82 | 2382720 |
| 1734996900 | 1.81 | 0.11 | 6.47 | 1.91 | 1.96 | 1.65 | 7217357 |
| 1734737700 | 1.7 | -0.02 | -1.16 | 1.72 | 1.84 | 1.6856 | 377378 |
| 1734651300 | 1.72 | 0.03 | 1.78 | 1.67 | 1.74 | 1.6500999 | 231836 |
| 1734564900 | 1.69 | -0.02 | -1.17 | 1.69 | 1.76 | 1.6601 | 185031 |
| 1734478500 | 1.71 | -0.04 | -2.29 | 1.77 | 1.78 | 1.68 | 211337 |
| 1734392100 | 1.75 | 0.16 | 10.06 | 1.6299999 | 1.76 | 1.5762 | 481072 |
| 1734132900 | 1.59 | -0.02 | -1.24 | 1.65 | 1.69 | 1.56 | 140372 |
| 1734046500 | 1.61 | -0.04 | -2.42 | 1.66 | 1.74 | 1.6 | 425093 |
| 1733960100 | 1.65 | -0.01 | -0.60 | 1.67 | 1.67 | 1.61 | 116596 |
| 1733873700 | 1.66 | -0.01 | -0.60 | 1.69 | 1.71 | 1.6 | 163179 |
| 1733787300 | 1.67 | -0.03 | -1.76 | 1.7 | 1.7 | 1.65 | 187158 |
| 1733528100 | 1.7 | 0.07 | 4.29 | 1.6 | 1.705 | 1.6 | 315223 |
| 1733441700 | 1.6299999 | 0.04 | 2.52 | 1.61 | 1.65 | 1.54 | 241876 |
| 1733355300 | 1.59 | 0 | 0.00 | 1.58 | 1.62 | 1.56 | 118631 |
| 1733268900 | 1.59 | -0.04 | -2.45 | 1.6 | 1.62 | 1.56 | 124728 |
| 1733182500 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.69 | 1.58 | 178552 |
| 1732917840 | 1.65 | 0.03 | 1.85 | 1.6399999 | 1.655 | 1.5601 | 90539 |
| 1732750500 | 1.62 | 0.05 | 3.18 | 1.6399999 | 1.65 | 1.5403 | 345212 |
| 1732664100 | 1.57 | -0.05 | -3.09 | 1.61 | 1.67 | 1.5201 | 270478 |
| 1732577700 | 1.62 | -0.11 | -6.09 | 1.73 | 1.7505 | 1.6 | 531971 |
| 1732318500 | 1.725 | -0.12 | -6.25 | 1.84 | 1.84 | 1.69 | 413207 |
| 1732232100 | 1.84 | -0.02 | -1.08 | 1.89 | 1.92 | 1.75 | 284419 |
| 1732145700 | 1.86 | -0.25 | -11.85 | 2.0099999 | 2.0194 | 1.85 | 560290 |
| 1732059300 | 2.11 | 0.04 | 1.93 | 2.07 | 2.22 | 2.07 | 401763 |
| 1731972900 | 2.07 | 0 | 0.00 | 2.17 | 2.4 | 2.0299999 | 1528180 |
| 1731713700 | 2.07 | 0.13 | 6.70 | 1.97 | 2.18 | 1.88 | 1476916 |
| 1731627300 | 1.94 | 0.09 | 4.86 | 1.88 | 1.975 | 1.8187 | 354023 |
| 1731540900 | 1.85 | -0.01 | -0.54 | 1.88 | 1.98 | 1.82 | 294044 |
| 1731454500 | 1.86 | 0.03 | 1.64 | 1.83 | 1.88 | 1.79 | 219016 |
| 1731368100 | 1.83 | 0 | 0.00 | 1.81 | 1.83 | 1.74 | 186669 |
| 1731108900 | 1.83 | 0.04 | 2.23 | 1.75 | 1.83 | 1.7294 | 217551 |
| 1731022500 | 1.79 | 0.05 | 2.87 | 1.75 | 1.82 | 1.75 | 177479 |
| 1730936100 | 1.74 | -0.08 | -4.40 | 1.84 | 1.84 | 1.74 | 168762 |
| 1730849700 | 1.82 | 0 | 0.00 | 1.81 | 1.85 | 1.73 | 178058 |
| 1730763300 | 1.82 | -0.03 | -1.62 | 1.84 | 1.89 | 1.81 | 87105 |
| 1730500500 | 1.85 | 0.01 | 0.54 | 1.85 | 1.9 | 1.84 | 148060 |
| 1730414100 | 1.84 | -0.08 | -4.17 | 1.89 | 1.905 | 1.8299 | 123388 |
| 1730327700 | 1.92 | 0.1 | 5.49 | 1.8 | 1.97 | 1.8 | 310297 |
| 1730241300 | 1.82 | -0.17 | -8.54 | 2.0099999 | 2.0099999 | 1.7744 | 348821 |
| 1730154900 | 1.99 | 0.08 | 4.19 | 2.05 | 2.16 | 1.82 | 1425121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
