Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisekey International Holding Ltd ADR (NQ: WKEY )

2.175 -0.025 (-1.14%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Aug 31, 2023 2.410 2.420 2.270 2.270 7,084 -0.24(-9.56%)
Aug 30, 2023 2.380 2.590 2.370 2.510 33,698 +0.15(+6.58%)
Aug 29, 2023 2.300 2.450 2.300 2.355 18,375 +0.08(+3.74%)
Aug 28, 2023 2.630 2.630 2.250 2.270 57,228 -0.55(-19.50%)
Aug 25, 2023 2.790 2.878 2.720 2.820 15,219 +0.05(+1.81%)
Aug 24, 2023 2.935 2.935 2.650 2.770 22,121 -0.12(-4.15%)
Aug 23, 2023 3.080 3.080 2.860 2.890 19,290 +0.09(+3.21%)
Aug 22, 2023 3.320 3.360 2.650 2.800 33,685 -0.51(-15.40%)
Aug 21, 2023 3.370 3.460 3.310 3.310 4,690 -0.15(-4.34%)
Aug 18, 2023 3.670 3.704 3.450 3.460 9,110 -0.11(-3.08%)
Aug 17, 2023 3.480 3.739 3.421 3.570 6,209 +0.15(+4.39%)
Aug 16, 2023 3.580 3.700 3.400 3.420 7,714 -0.11(-3.12%)
Aug 15, 2023 3.850 3.880 3.313 3.530 28,372 -0.38(-9.72%)
Aug 14, 2023 3.940 4.120 3.860 3.910 5,761 +0.05(+1.30%)
Aug 11, 2023 3.970 3.970 3.840 3.860 6,123 +0.02(+0.52%)
Aug 10, 2023 4.100 4.139 3.750 3.840 8,787 -0.15(-3.76%)
Aug 09, 2023 3.970 4.120 3.970 3.990 5,764 -0.07(-1.72%)
Aug 08, 2023 4.010 4.147 3.950 4.060 13,483 +0.07(+1.75%)
Aug 07, 2023 4.130 4.200 3.940 3.990 30,583 -0.05(-1.24%)
Aug 04, 2023 4.100 4.300 4.030 4.040 41,591 -0.08(-1.94%)
Aug 03, 2023 4.140 4.220 4.001 4.120 20,634 +0.03(+0.73%)
Aug 02, 2023 4.140 4.188 3.890 4.090 15,904 +0.01(+0.25%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.