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 )

1.930 +0.100 (+5.46%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 17, 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 (%)
Jun 30, 2022 6.425 6.585 6.100 6.225 53,518 -0.35(-5.32%)
Jun 29, 2022 6.800 6.800 6.275 6.575 35,697 -0.12(-1.87%)
Jun 28, 2022 7.325 7.353 6.100 6.700 55,152 -0.40(-5.63%)
Jun 27, 2022 7.200 7.200 6.850 7.100 29,380 +0.32(+4.80%)
Jun 24, 2022 6.925 7.250 6.775 6.775 40,476 +0.50(+7.97%)
Jun 23, 2022 6.875 6.875 6.250 6.275 41,454 -0.38(-5.64%)
Jun 22, 2022 6.150 7.050 6.100 6.650 121,015 +0.50(+8.13%)
Jun 21, 2022 6.700 6.750 6.000 6.150 14,494 +0.00(+0.00%)
Jun 17, 2022 6.500 6.600 6.000 6.150 25,882 -0.25(-3.91%)
Jun 16, 2022 6.650 7.000 6.350 6.400 6,626 -0.10(-1.54%)
Jun 15, 2022 6.450 6.550 6.150 6.500 9,652 +0.15(+2.36%)
Jun 14, 2022 6.950 7.050 6.250 6.350 10,287 -0.17(-2.61%)
Jun 13, 2022 6.750 7.000 6.400 6.520 11,957 -0.48(-6.86%)
Jun 10, 2022 7.050 7.500 6.800 7.000 16,181 -0.05(-0.71%)
Jun 09, 2022 7.300 7.500 7.000 7.050 12,333 -0.20(-2.76%)
Jun 08, 2022 7.400 7.700 7.200 7.250 21,267 -0.20(-2.68%)
Jun 07, 2022 7.600 7.800 7.450 7.450 5,302 -0.40(-5.10%)
Jun 06, 2022 8.200 8.200 7.750 7.850 4,651 -0.30(-3.68%)
Jun 03, 2022 7.950 8.200 7.750 8.150 6,970 +0.15(+1.88%)
Jun 02, 2022 8.150 8.200 7.800 8.000 13,548 -0.20(-2.44%)
Jun 01, 2022 7.900 8.200 7.900 8.200 5,066 +0.25(+3.14%)
May 31, 2022 7.900 8.041 7.650 7.950 14,037 +0.05(+0.63%)
May 27, 2022 7.700 7.900 7.600 7.900 5,818 +0.15(+1.94%)
May 26, 2022 7.700 7.750 7.502 7.750 5,810 +0.25(+3.33%)
May 25, 2022 7.550 7.700 7.400 7.500 5,138 +0.05(+0.67%)
May 24, 2022 7.450 7.695 7.415 7.450 4,246 -0.20(-2.61%)
May 23, 2022 7.400 7.700 7.300 7.650 5,646 +0.15(+2.00%)
May 20, 2022 7.550 7.800 7.250 7.500 7,035 +0.00(+0.00%)
May 19, 2022 7.500 7.850 7.400 7.500 7,135 +0.25(+3.45%)
May 18, 2022 7.450 7.850 7.200 7.250 4,279 -0.33(-4.29%)
May 17, 2022 7.650 7.950 7.500 7.575 10,241 +0.12(+1.68%)
May 16, 2022 7.350 7.500 7.250 7.450 4,790 +0.10(+1.36%)
May 13, 2022 7.100 7.450 7.100 7.350 12,111 +0.45(+6.52%)
May 12, 2022 7.200 7.350 6.650 6.900 19,131 -0.30(-4.17%)
May 11, 2022 7.500 8.100 7.101 7.200 50,664 -0.30(-4.00%)
May 10, 2022 7.850 7.941 7.000 7.500 21,290 -0.15(-1.96%)
May 09, 2022 8.350 8.450 7.500 7.650 25,416 -0.85(-10.00%)
May 06, 2022 8.400 8.725 8.095 8.500 10,645 +0.00(+0.00%)
May 05, 2022 8.750 8.800 8.100 8.500 10,353 -0.60(-6.59%)
May 04, 2022 8.550 9.150 8.450 9.100 27,841 +0.35(+4.00%)
May 03, 2022 8.500 8.900 8.500 8.750 17,594 +0.15(+1.74%)
May 02, 2022 8.650 8.745 8.101 8.600 11,201 -0.15(-1.71%)
Apr 29, 2022 8.450 9.050 8.450 8.750 28,462 +0.35(+4.17%)
Apr 28, 2022 8.550 8.800 8.050 8.400 46,824 +0.10(+1.20%)
Apr 27, 2022 8.850 9.750 8.100 8.300 151,854 -0.50(-5.68%)
Apr 26, 2022 10.05 10.40 8.150 8.800 296,262 -1.40(-13.73%)
Apr 25, 2022 9.750 13.30 9.650 10.20 1,260,228 +0.25(+2.51%)
Apr 22, 2022 10.15 10.40 9.650 9.950 11,596 -0.25(-2.45%)
Apr 21, 2022 10.50 10.60 10.10 10.20 10,564 -0.30(-2.86%)
Apr 20, 2022 10.75 11.05 10.30 10.50 29,552 -0.25(-2.33%)
Apr 19, 2022 10.75 10.95 10.50 10.75 15,956 +0.05(+0.47%)
Apr 18, 2022 10.75 10.85 10.25 10.70 9,785 -0.05(-0.47%)
Apr 14, 2022 11.00 11.45 10.50 10.75 21,419 -0.05(-0.46%)
Apr 13, 2022 10.90 11.05 10.70 10.80 17,167 -0.05(-0.46%)
Apr 12, 2022 11.05 11.40 10.70 10.85 20,425 -0.10(-0.91%)
Apr 11, 2022 11.10 11.34 10.80 10.95 18,608 -0.35(-3.10%)
Apr 08, 2022 11.65 11.80 11.10 11.30 32,628 -0.15(-1.31%)
Apr 07, 2022 12.10 12.50 10.90 11.45 86,793 -0.60(-4.98%)
Apr 06, 2022 12.40 12.85 11.85 12.05 71,331 -0.50(-3.98%)
Apr 05, 2022 13.25 13.40 12.45 12.55 64,527 -0.70(-5.28%)
Apr 04, 2022 13.85 15.00 12.75 13.25 394,534 -0.80(-5.69%)
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.