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 )

1.958 -0.042 (-2.08%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 3, 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 (%)
Apr 28, 2023 6.250 6.300 5.825 5.875 21,305 -0.12(-2.08%)
Apr 27, 2023 6.200 6.218 5.800 6.000 5,331 -0.05(-0.83%)
Apr 26, 2023 6.225 6.250 6.008 6.050 2,356 +0.08(+1.26%)
Apr 25, 2023 6.425 6.450 5.850 5.975 15,626 -0.18(-2.85%)
Apr 24, 2023 6.350 6.400 6.150 6.150 8,806 +0.08(+1.23%)
Apr 21, 2023 6.175 6.200 6.025 6.075 11,859 +0.23(+3.85%)
Apr 20, 2023 6.200 6.500 5.800 5.850 22,040 -0.12(-2.09%)
Apr 19, 2023 6.050 6.450 5.775 5.975 14,407 +0.15(+2.58%)
Apr 18, 2023 6.000 6.400 5.800 5.825 19,730 -0.08(-1.27%)
Apr 17, 2023 6.275 6.500 5.900 5.900 22,832 -0.38(-5.98%)
Apr 14, 2023 5.650 6.750 5.500 6.275 76,635 +0.75(+13.57%)
Apr 13, 2023 5.600 5.725 5.525 5.525 4,770 -0.05(-0.90%)
Apr 12, 2023 5.500 5.674 5.150 5.575 4,503 +0.12(+2.29%)
Apr 11, 2023 5.475 5.500 5.375 5.450 5,559 +0.20(+3.75%)
Apr 10, 2023 5.325 5.325 5.200 5.253 3,004 -0.02(-0.41%)
Apr 06, 2023 5.475 5.497 5.275 5.275 1,692 -0.15(-2.76%)
Apr 05, 2023 5.425 5.450 5.250 5.425 3,649 -0.03(-0.46%)
Apr 04, 2023 5.300 5.450 5.300 5.450 1,542 +0.23(+4.31%)
Apr 03, 2023 5.325 5.388 5.125 5.225 9,213 +0.02(+0.48%)
Mar 31, 2023 5.425 5.425 5.150 5.200 3,004 -0.02(-0.48%)
Mar 30, 2023 5.330 5.332 5.025 5.225 1,829 +0.02(+0.48%)
Mar 29, 2023 5.125 5.309 5.125 5.200 3,349 +0.00(+0.00%)
Mar 28, 2023 5.275 5.400 5.200 5.200 12,240 +0.04(+0.73%)
Mar 27, 2023 5.375 5.375 5.100 5.162 1,445 +0.21(+4.29%)
Mar 24, 2023 5.346 5.550 4.925 4.950 2,075 -0.20(-3.88%)
Mar 23, 2023 5.225 5.550 5.050 5.150 4,082 +0.28(+5.64%)
Mar 22, 2023 5.175 5.450 4.875 4.875 4,611 -0.12(-2.50%)
Mar 21, 2023 5.175 5.225 4.963 5.000 2,542 +0.06(+1.27%)
Mar 20, 2023 4.975 5.100 4.775 4.938 4,030 -0.16(-3.19%)
Mar 17, 2023 5.400 5.400 4.862 5.100 7,166 -0.10(-1.92%)
Mar 16, 2023 5.650 5.675 5.150 5.200 2,086 -0.20(-3.70%)
Mar 15, 2023 5.525 5.537 5.325 5.400 2,921 -0.35(-6.09%)
Mar 14, 2023 5.825 6.075 5.600 5.750 6,266 +0.03(+0.44%)
Mar 13, 2023 5.475 5.900 5.325 5.725 13,956 +0.00(+0.00%)
Mar 10, 2023 5.975 6.109 5.600 5.725 13,405 -0.10(-1.72%)
Mar 09, 2023 6.000 6.350 5.648 5.825 10,871 -0.25(-4.12%)
Mar 08, 2023 6.200 6.250 6.062 6.075 3,336 -0.15(-2.41%)
Mar 07, 2023 6.275 6.375 6.000 6.225 4,633 +0.30(+5.06%)
Mar 06, 2023 6.450 6.539 5.625 5.925 10,597 -0.35(-5.58%)
Mar 03, 2023 6.250 6.420 6.175 6.275 5,625 +0.43(+7.26%)
Mar 02, 2023 6.350 6.338 5.600 5.850 15,319 -0.68(-10.34%)
Mar 01, 2023 6.775 6.775 6.300 6.525 3,628 +0.23(+3.57%)
Feb 28, 2023 6.725 6.975 6.300 6.300 9,986 -0.35(-5.26%)
Feb 27, 2023 6.650 6.787 6.350 6.650 7,551 +0.18(+2.70%)
Feb 24, 2023 6.525 6.625 6.344 6.475 10,972 -0.03(-0.38%)
Feb 23, 2023 6.850 6.950 6.200 6.500 17,550 -0.10(-1.52%)
Feb 22, 2023 6.625 6.900 6.550 6.600 4,537 -0.03(-0.38%)
Feb 21, 2023 6.800 6.861 6.543 6.625 6,034 -0.17(-2.57%)
Feb 17, 2023 7.025 7.025 6.673 6.800 6,214 +0.10(+1.49%)
Feb 16, 2023 7.150 7.150 6.700 6.700 7,277 -0.35(-4.96%)
Feb 15, 2023 7.000 7.175 6.875 7.050 10,872 +0.30(+4.44%)
Feb 14, 2023 7.350 7.350 6.750 6.750 23,859 -0.85(-11.18%)
Feb 13, 2023 7.500 7.643 7.450 7.600 23,148 -0.12(-1.62%)
Feb 10, 2023 7.675 7.725 7.525 7.725 13,318 +0.10(+1.31%)
Feb 09, 2023 7.350 7.750 7.250 7.625 56,970 +0.65(+9.32%)
Feb 08, 2023 6.575 7.181 6.500 6.975 40,632 +0.50(+7.72%)
Feb 07, 2023 6.188 6.500 6.188 6.475 12,699 +0.32(+5.28%)
Feb 06, 2023 6.000 6.375 5.925 6.150 37,929 +0.15(+2.50%)
Feb 03, 2023 6.225 6.434 6.000 6.000 13,412 -0.30(-4.76%)
Feb 02, 2023 6.200 6.475 6.125 6.300 19,330 +0.12(+2.02%)
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.