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 | 0 | 1.21 | 1.21 | 1.21 | 0 | 0 | CS |
| 4 | -0.1 | -7.63358778626 | 1.31 | 1.74 | 1.11 | 2347350 | 1.29151799 | CS |
| 12 | -0.4 | -24.8447204969 | 1.61 | 2.675 | 1.11 | 1712937 | 1.6759917 | CS |
| 26 | -0.46 | -27.5449101796 | 1.67 | 3.25 | 1.11 | 2740207 | 2.52366189 | CS |
| 52 | -4.79 | -79.8333333333 | 6 | 10.95 | 1.11 | 9851585 | 4.22726582 | CS |
| 156 | -18148.79 | -99.9933333333 | 18150 | 22350 | 1.11 | 6635636 | 730.00587708 | CS |
| 260 | -5025.29 | -99.9759275838 | 5026.5 | 112500 | 1.11 | 4366444 | 5611.47446985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1740526500 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1740440100 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1740180900 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1740094500 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1740008100 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1739921700 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1739576100 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1739489700 | 1.21 | -0.09 | -6.92 | 1.29 | 1.32 | 1.21 | 2559046 |
| 1739403300 | 1.3 | 0.16 | 14.04 | 1.6299999 | 1.74 | 1.26 | 35796793 |
| 1739316900 | 1.1399999 | -0.05 | -4.20 | 1.19 | 1.19 | 1.11 | 408331 |
| 1739230500 | 1.19 | -0.03 | -2.46 | 1.21 | 1.28 | 1.165 | 550116 |
| 1738971300 | 1.22 | -0.06 | -4.69 | 1.27 | 1.29 | 1.2 | 356646 |
| 1738884900 | 1.28 | -0.02 | -1.54 | 1.3 | 1.3293 | 1.27 | 249568 |
| 1738798500 | 1.3 | 0.01 | 0.78 | 1.27 | 1.365 | 1.26 | 606694 |
| 1738712100 | 1.29 | -0.01 | -0.77 | 1.32 | 1.35 | 1.27 | 295099 |
| 1738625700 | 1.3 | -0.05 | -3.70 | 1.32 | 1.345 | 1.2501 | 485608 |
| 1738366500 | 1.35 | 0.08 | 6.30 | 1.26 | 1.3799999 | 1.2393 | 564623 |
| 1738280100 | 1.27 | -0.04 | -3.05 | 1.31 | 1.315 | 1.25 | 364684 |
| 1738193700 | 1.31 | -0.11 | -7.75 | 1.42 | 1.45 | 1.26 | 766470 |
| 1738107300 | 1.42 | 0.05 | 3.65 | 1.37 | 1.421 | 1.37 | 258866 |
| 1738020900 | 1.37 | -0.12 | -8.05 | 1.45 | 1.45 | 1.34 | 455732 |
| 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 | 1.5058 | 1.5092 | 1.37 | 725939 |
| 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 | 1.8908 | 1.92 | 1.82 | 363075 |
| 1736379300 | 1.91 | -0.16 | -7.73 | 1.98 | 2.0099999 | 1.86 | 664975 |
| 1736292900 | 2.07 | -0.12 | -5.48 | 2.1401 | 2.2099 | 2.0299999 | 842374 |
| 1736206500 | 2.19 | -0.02 | -0.90 | 2.2609 | 2.29 | 2.08 | 1254416 |
| 1735947300 | 2.21 | 0.17 | 8.33 | 2.1199 | 2.25 | 2.005 | 1154576 |
| 1735860900 | 2.04 | -0.01 | -0.49 | 2.0135 | 2.04 | 1.815 | 1375800 |
| 1735688100 | 2.05 | -0.55 | -21.15 | 2.57 | 2.57 | 2.0099999 | 2233350 |
| 1735601700 | 2.6 | 0.3 | 13.04 | 2.4647 | 2.675 | 2.23 | 3475150 |
| 1735342500 | 2.3 | 0.02 | 0.88 | 2.29 | 2.34 | 2.02 | 2457459 |
| 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 | 7189450 |
| 1734737700 | 1.7 | -0.02 | -1.16 | 1.7126 | 1.84 | 1.6856 | 376365 |
| 1734651300 | 1.72 | 0.03 | 1.78 | 1.6746 | 1.74 | 1.6500999 | 230640 |
| 1734564900 | 1.69 | -0.02 | -1.17 | 1.7 | 1.76 | 1.6601 | 181293 |
| 1734478500 | 1.71 | -0.04 | -2.29 | 1.7716 | 1.78 | 1.68 | 197953 |
| 1734392100 | 1.75 | 0.16 | 10.06 | 1.6299999 | 1.76 | 1.5762 | 478373 |
| 1734132900 | 1.59 | -0.02 | -1.24 | 1.655 | 1.655 | 1.56 | 134775 |
| 1734046500 | 1.61 | -0.04 | -2.42 | 1.6492 | 1.74 | 1.6 | 413205 |
| 1733960100 | 1.65 | -0.01 | -0.60 | 1.6606 | 1.67 | 1.61 | 115914 |
| 1733873700 | 1.66 | -0.01 | -0.60 | 1.67 | 1.71 | 1.6 | 159930 |
| 1733787300 | 1.67 | -0.03 | -1.76 | 1.7 | 1.7 | 1.65 | 184333 |
| 1733528100 | 1.7 | 0.07 | 4.29 | 1.61 | 1.705 | 1.6 | 310887 |
| 1733441700 | 1.6299999 | 0.04 | 2.52 | 1.5906 | 1.65 | 1.54 | 234231 |
| 1733355300 | 1.59 | 0 | 0.00 | 1.57 | 1.62 | 1.56 | 116619 |
| 1733268900 | 1.59 | -0.04 | -2.45 | 1.61 | 1.62 | 1.56 | 122703 |
| 1733182500 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.69 | 1.58 | 177068 |
| 1732917840 | 1.65 | 0.03 | 1.85 | 1.6399999 | 1.655 | 1.5601 | 87035 |
| 1732750500 | 1.62 | 0.05 | 3.18 | 1.6399999 | 1.65 | 1.5403 | 344475 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
