WISeKey International Holdings AG (WKEY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 2.1549999 | 0.02 | 0.94 | 2.18 | 2.19 | 2.08 | 4658 |
| 1721342100 | 2.1349999 | 0.04 | 2.15 | 2.14 | 2.2 | 2.09 | 6998 |
| 1721255700 | 2.09 | -0.07 | -3.25 | 2.08 | 2.17 | 2.0200999 | 4559 |
| 1721169300 | 2.1603 | 0.02 | 0.71 | 2.12 | 2.2 | 2.0299999 | 9821 |
| 1721082900 | 2.145 | -0.04 | -1.61 | 2.23 | 2.23 | 2 | 21032 |
| 1720823700 | 2.18 | 0.03 | 1.40 | 2.2 | 2.25 | 2.1349999 | 8037 |
| 1720737300 | 2.15 | 0 | 0.20 | 2.23 | 2.23 | 2.11 | 6919 |
| 1720650900 | 2.1458 | 0.02 | 0.74 | 2.09 | 2.16 | 2.09 | 7189 |
| 1720564500 | 2.13 | -0.09 | -4.05 | 2.15 | 2.2139 | 2.13 | 7234 |
| 1720478100 | 2.22 | -0.01 | -0.45 | 2.2799999 | 2.2799999 | 2.2 | 5724 |
| 1720218900 | 2.23 | -0.02 | -0.89 | 2.16 | 2.2599999 | 2.16 | 5824 |
| 1720040640 | 2.25 | -0.02 | -0.88 | 2.3 | 2.36 | 2.2 | 52912 |
| 1719959700 | 2.27 | 0.04 | 1.89 | 2.24 | 2.3 | 2.23 | 11555 |
| 1719873300 | 2.228 | -0.03 | -1.42 | 2.2599999 | 2.2799999 | 2.18 | 31726 |
| 1719614100 | 2.2599999 | 0.03 | 1.35 | 2.22 | 2.3 | 2.2 | 7988 |
| 1719527700 | 2.23 | -0.07 | -3.04 | 2.23 | 2.3 | 2.07 | 28701 |
| 1719441300 | 2.3 | 0.15 | 6.98 | 2.21 | 2.3 | 2.14 | 21702 |
| 1719354900 | 2.15 | 0.01 | 0.47 | 2.11 | 2.16 | 2.07 | 3881 |
| 1719268500 | 2.14 | -0.01 | -0.47 | 2.15 | 2.15 | 2.06 | 18845 |
| 1719009300 | 2.15 | -0.02 | -1.14 | 2.16 | 2.19 | 2.0099999 | 2876 |
| 1718922900 | 2.1748 | -0.01 | -0.24 | 2.19 | 2.2 | 2.11 | 9724 |
| 1718750100 | 2.18 | 0.07 | 3.32 | 2.1 | 2.18 | 2.0319 | 7543 |
| 1718663700 | 2.11 | -0.05 | -2.31 | 2.22 | 2.22 | 2.09 | 6755 |
| 1718404500 | 2.16 | -0.1 | -4.42 | 2.19 | 2.2599999 | 2.12 | 11410 |
| 1718318100 | 2.2599999 | 0.02 | 0.89 | 2.22 | 2.2896 | 2.18 | 53034 |
| 1718231700 | 2.24 | 0.06 | 2.96 | 2.16 | 2.265 | 2.16 | 10670 |
| 1718145300 | 2.1755 | 0.06 | 2.62 | 2.12 | 2.1858 | 2.12 | 8154 |
| 1718058900 | 2.12 | -0.02 | -0.87 | 2.13 | 2.25 | 2.12 | 14092 |
| 1717799700 | 2.1386 | -0.02 | -0.76 | 2.16 | 2.21 | 2.11 | 12806 |
| 1717713300 | 2.1549999 | 0.02 | 1.17 | 2.1 | 2.2 | 2.1 | 6806 |
| 1717626900 | 2.13 | -0.22 | -9.36 | 2.31 | 2.34 | 2.1 | 32572 |
| 1717540500 | 2.35 | 0.05 | 2.17 | 2.21 | 2.35 | 2.18 | 17044 |
| 1717454100 | 2.3 | 0.13 | 5.75 | 2.22 | 2.37 | 2.18 | 19723 |
| 1717194900 | 2.175 | -0.03 | -1.14 | 2.21 | 2.27 | 2.14 | 19225 |
| 1717108500 | 2.2 | 0.09 | 4.27 | 2.3 | 2.34 | 2.13 | 34152 |
| 1717022100 | 2.11 | 0.06 | 2.93 | 2.0299999 | 2.21 | 2.0014 | 36865 |
| 1716935700 | 2.05 | 0.14 | 7.50 | 1.99 | 2.15 | 1.95 | 16758 |
| 1716590100 | 1.907 | -0.03 | -1.70 | 1.89 | 1.99 | 1.86 | 7521 |
| 1716503700 | 1.94 | 0 | 0.00 | 1.93 | 1.95 | 1.9 | 17923 |
| 1716417300 | 1.94 | 0.03 | 1.57 | 1.9 | 1.95 | 1.9 | 7632 |
| 1716330900 | 1.9101 | -0.01 | -0.52 | 1.93 | 1.94 | 1.88 | 7900 |
| 1716244500 | 1.92 | -0.01 | -0.52 | 1.99 | 1.99 | 1.8617 | 7746 |
| 1715985300 | 1.93 | 0.1 | 5.46 | 1.83 | 1.9499 | 1.83 | 15318 |
| 1715898900 | 1.83 | -0.07 | -3.69 | 1.93 | 1.95 | 1.82 | 41810 |
| 1715812500 | 1.9001 | 0.03 | 1.61 | 1.87 | 1.95 | 1.87 | 9195 |
| 1715726100 | 1.87 | -0.02 | -1.06 | 1.87 | 1.9715 | 1.86 | 12908 |
| 1715639700 | 1.89 | -0.06 | -3.08 | 1.92 | 1.9899 | 1.87 | 16345 |
| 1715380500 | 1.95 | -0.03 | -1.27 | 1.98 | 2 | 1.86 | 6541 |
| 1715294100 | 1.975 | -0.01 | -0.25 | 2 | 2 | 1.955 | 3379 |
| 1715207700 | 1.98 | 0.04 | 2.06 | 2 | 2.1004999 | 1.9067 | 17490 |
| 1715121300 | 1.94 | -0.08 | -3.96 | 2.02 | 2.02 | 1.91 | 6141 |
| 1715034900 | 2.02 | 0.06 | 3.14 | 1.98 | 2.0399 | 1.9559 | 8926 |
| 1714775700 | 1.9585 | -0.04 | -2.08 | 1.9 | 2 | 1.895 | 8612 |
| 1714689300 | 2 | 0.17 | 9.29 | 1.91 | 2 | 1.84 | 20300 |
| 1714602900 | 1.83 | -0.14 | -7.11 | 1.96 | 1.96 | 1.78 | 14906 |
| 1714516500 | 1.97 | 0 | 0.00 | 2.06 | 2.06 | 1.9 | 19824 |
| 1714430100 | 1.97 | -0.08 | -3.88 | 2.21 | 2.22 | 1.95 | 179164 |
| 1714170900 | 2.0495 | 0.04 | 1.97 | 2.08 | 2.1 | 2 | 3008 |
| 1714084500 | 2.0099999 | -0.1 | -4.74 | 2.1 | 2.105 | 2.0099999 | 7322 |
| 1713998100 | 2.11 | -0.03 | -1.40 | 2.14 | 2.14 | 2.06 | 6250 |
| 1713911700 | 2.14 | 0.17 | 8.63 | 2.0099999 | 2.14 | 2 | 12171 |
| 1713825300 | 1.97 | -0.07 | -3.43 | 2.2 | 2.21 | 1.97 | 22708 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
