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 (%)
May 17, 2024 1.830 1.950 1.830 1.930 15,418 +0.10(+5.46%)
May 16, 2024 1.930 1.950 1.820 1.830 41,810 -0.07(-3.69%)
May 15, 2024 1.870 1.942 1.870 1.900 9,305 +0.03(+1.61%)
May 14, 2024 1.870 1.972 1.860 1.870 12,908 -0.02(-1.06%)
May 13, 2024 1.920 1.990 1.870 1.890 16,345 -0.06(-3.08%)
May 10, 2024 1.980 2.000 1.860 1.950 6,541 -0.03(-1.27%)
May 09, 2024 2.000 2.000 1.955 1.975 3,379 -0.00(-0.25%)
May 08, 2024 2.000 2.100 1.907 1.980 17,490 +0.04(+2.06%)
May 07, 2024 2.020 2.020 1.910 1.940 6,141 -0.08(-3.96%)
May 06, 2024 1.980 2.040 1.956 2.020 8,926 +0.06(+3.14%)
May 03, 2024 1.900 2.000 1.895 1.958 8,613 -0.04(-2.08%)
May 02, 2024 1.910 2.000 1.840 2.000 20,301 +0.17(+9.29%)
May 01, 2024 1.960 1.960 1.780 1.830 14,906 -0.14(-7.11%)
Apr 30, 2024 2.060 2.060 1.900 1.970 19,897 +0.00(+0.00%)
Apr 29, 2024 2.210 2.210 1.950 1.970 179,631 -0.08(-3.88%)
Apr 26, 2024 2.100 2.100 2.000 2.050 3,008 +0.04(+1.97%)
Apr 25, 2024 2.140 2.140 2.010 2.010 7,949 -0.10(-4.74%)
Apr 24, 2024 2.140 2.140 2.060 2.110 6,250 -0.03(-1.40%)
Apr 23, 2024 2.010 2.140 2.000 2.140 12,183 +0.17(+8.63%)
Apr 22, 2024 2.200 2.210 1.970 1.970 22,708 -0.07(-3.43%)
Apr 19, 2024 2.220 2.260 2.000 2.040 17,789 -0.14(-6.42%)
Apr 18, 2024 2.100 2.250 2.100 2.180 10,583 +0.04(+1.87%)
Apr 17, 2024 2.180 2.245 2.140 2.140 8,291 -0.04(-1.83%)
Apr 16, 2024 2.290 2.350 2.140 2.180 35,926 +0.04(+1.87%)
Apr 15, 2024 2.270 2.344 2.140 2.140 16,906 -0.11(-4.89%)
Apr 12, 2024 2.290 2.340 2.200 2.250 12,178 +0.00(+0.00%)
Apr 11, 2024 2.310 2.330 2.250 2.250 17,431 -0.06(-2.60%)
Apr 10, 2024 2.350 2.350 2.290 2.310 9,146 -0.02(-0.86%)
Apr 09, 2024 2.270 2.370 2.270 2.330 9,005 +0.03(+1.30%)
Apr 08, 2024 2.320 2.350 2.213 2.300 22,238 +0.00(+0.00%)
Apr 05, 2024 2.350 2.370 2.300 2.300 8,665 -0.04(-1.71%)
Apr 04, 2024 2.360 2.425 2.330 2.340 22,213 -0.08(-3.31%)
Apr 03, 2024 2.460 2.460 2.400 2.420 6,130 +0.02(+0.83%)
Apr 02, 2024 2.500 2.500 2.400 2.400 14,781 -0.10(-4.00%)
Apr 01, 2024 2.500 2.600 2.500 2.500 21,051 +0.01(+0.40%)
Mar 28, 2024 2.370 2.490 2.250 2.490 38,594 +0.28(+12.67%)
Mar 27, 2024 2.470 2.470 2.130 2.210 85,907 -0.25(-10.16%)
Mar 26, 2024 2.500 2.500 2.450 2.460 23,029 +0.00(+0.00%)
Mar 25, 2024 2.550 2.550 2.460 2.460 18,023 -0.04(-1.60%)
Mar 22, 2024 2.510 2.550 2.490 2.500 10,716 +0.01(+0.40%)
Mar 21, 2024 2.500 2.550 2.450 2.490 16,270 -0.01(-0.40%)
Mar 20, 2024 2.500 2.500 2.440 2.500 11,811 +0.07(+2.88%)
Mar 19, 2024 2.520 2.520 2.400 2.430 11,232 -0.05(-2.02%)
Mar 18, 2024 2.600 2.600 2.410 2.480 25,723 -0.02(-0.80%)
Mar 15, 2024 2.500 2.590 2.470 2.500 20,102 +0.01(+0.40%)
Mar 14, 2024 2.600 2.600 2.400 2.490 32,147 -0.01(-0.40%)
Mar 13, 2024 2.600 2.600 2.480 2.500 27,487 -0.03(-1.19%)
Mar 12, 2024 2.540 2.580 2.410 2.530 58,487 +0.07(+2.85%)
Mar 11, 2024 2.590 2.590 2.430 2.460 24,679 +0.03(+1.23%)
Mar 08, 2024 2.540 2.570 2.330 2.430 43,256 -0.06(-2.41%)
Mar 07, 2024 2.600 2.640 2.460 2.490 69,013 -0.01(-0.40%)
Mar 06, 2024 2.550 2.550 2.430 2.500 43,488 +0.09(+3.73%)
Mar 05, 2024 2.500 2.500 2.300 2.410 74,239 +0.07(+2.99%)
Mar 04, 2024 2.580 2.580 2.330 2.340 40,883 -0.08(-3.31%)
Mar 01, 2024 2.450 2.515 2.410 2.420 31,519 -0.02(-0.82%)
Feb 29, 2024 2.650 2.650 2.410 2.440 85,349 -0.15(-5.79%)
Feb 28, 2024 2.660 2.770 2.550 2.590 104,626 -0.20(-7.17%)
Feb 27, 2024 2.550 2.890 2.450 2.790 252,249 +0.33(+13.41%)
Feb 26, 2024 2.470 2.621 2.460 2.460 22,145 +0.00(+0.00%)
Feb 23, 2024 2.750 2.750 2.440 2.460 145,134 -0.35(-12.46%)
Feb 22, 2024 2.740 2.900 2.620 2.810 82,714 +0.15(+5.64%)
Feb 21, 2024 2.730 2.850 2.610 2.660 110,883 -0.02(-0.75%)
Feb 20, 2024 2.650 2.718 2.580 2.680 66,792 +0.10(+3.88%)
Feb 16, 2024 2.610 2.620 2.510 2.580 70,847 -0.07(-2.82%)
Feb 15, 2024 2.600 2.750 2.530 2.655 96,009 +0.06(+2.51%)
Feb 14, 2024 2.620 2.640 2.447 2.590 41,419 +0.26(+11.16%)
Feb 13, 2024 2.540 2.570 2.310 2.330 86,749 -0.35(-13.06%)
Feb 12, 2024 2.500 2.810 2.500 2.680 210,566 +0.25(+10.29%)
Feb 09, 2024 2.510 2.638 2.360 2.430 76,681 +0.01(+0.41%)
Feb 08, 2024 2.750 2.750 2.360 2.420 204,476 -0.43(-15.08%)
Feb 07, 2024 2.580 2.930 2.550 2.850 282,497 +0.30(+11.76%)
Feb 06, 2024 2.490 2.640 2.400 2.550 166,727 +0.10(+4.08%)
Feb 05, 2024 2.180 2.570 2.150 2.450 131,510 +0.30(+13.95%)
Feb 02, 2024 2.240 2.240 2.121 2.150 18,618 -0.08(-3.59%)
Feb 01, 2024 2.200 2.230 2.120 2.230 50,928 +0.04(+1.83%)
Jan 31, 2024 2.150 2.270 2.100 2.190 46,509 -0.01(-0.45%)
Jan 30, 2024 2.090 2.220 2.070 2.200 62,431 +0.06(+2.80%)
Jan 29, 2024 2.160 2.160 2.090 2.140 38,150 +0.05(+2.39%)
Jan 26, 2024 2.170 2.170 2.020 2.090 23,165 -0.08(-3.69%)
Jan 25, 2024 2.270 2.290 2.100 2.170 62,495 -0.03(-1.36%)
Jan 24, 2024 2.130 2.230 2.130 2.200 44,908 +0.11(+5.26%)
Jan 23, 2024 2.130 2.150 1.970 2.090 46,877 +0.07(+3.47%)
Jan 22, 2024 2.130 2.220 1.880 2.020 114,518 -0.14(-6.48%)
Jan 19, 2024 2.400 2.400 2.100 2.160 127,015 -0.06(-2.70%)
Jan 18, 2024 2.400 2.400 2.130 2.220 190,926 -0.12(-5.13%)
Jan 17, 2024 2.830 2.830 2.300 2.340 307,298 -0.49(-17.31%)
Jan 16, 2024 2.880 3.000 2.700 2.830 495,872 +0.26(+10.12%)
Jan 12, 2024 2.860 2.860 2.360 2.570 442,822 -0.36(-12.29%)
Jan 11, 2024 2.300 3.010 2.260 2.930 954,011 +0.69(+30.80%)
Jan 10, 2024 2.280 2.450 2.160 2.240 577,585 +0.06(+2.78%)
Jan 09, 2024 2.200 2.370 2.130 2.179 535,131 +0.06(+2.81%)
Jan 08, 2024 1.840 2.280 1.810 2.120 398,340 +0.30(+16.48%)
Jan 05, 2024 1.840 1.860 1.761 1.820 64,814 +0.04(+2.25%)
Jan 04, 2024 1.890 1.920 1.770 1.780 60,833 -0.15(-7.77%)
Jan 03, 2024 1.880 2.020 1.730 1.930 217,950 +0.07(+4.04%)
Jan 02, 2024 1.780 1.910 1.690 1.855 154,776 +0.10(+5.99%)
Dec 29, 2023 1.880 1.910 1.680 1.750 237,676 -0.23(-11.61%)
Dec 28, 2023 1.770 2.100 1.650 1.980 2,099,656 +0.31(+18.56%)
Dec 27, 2023 1.660 1.850 1.630 1.670 120,387 +0.05(+3.09%)
Dec 26, 2023 1.580 1.679 1.580 1.620 6,734 +0.01(+0.62%)
Dec 22, 2023 1.620 1.695 1.610 1.610 14,875 -0.03(-1.83%)
Dec 21, 2023 1.630 1.673 1.590 1.640 21,543 +0.06(+3.80%)
Dec 20, 2023 1.730 1.760 1.560 1.580 31,868 -0.08(-4.82%)
Dec 19, 2023 1.700 1.725 1.658 1.660 8,956 -0.08(-4.60%)
Dec 18, 2023 1.580 1.810 1.580 1.740 96,130 +0.17(+10.83%)
Dec 15, 2023 1.710 1.790 1.550 1.570 29,113 -0.08(-4.85%)
Dec 14, 2023 1.720 1.800 1.640 1.650 59,315 -0.01(-0.60%)
Dec 13, 2023 1.670 1.690 1.640 1.660 16,748 -0.01(-0.60%)
Dec 12, 2023 1.630 1.730 1.610 1.670 19,307 +0.04(+2.45%)
Dec 11, 2023 1.610 1.646 1.610 1.630 2,729 +0.00(+0.00%)
Dec 08, 2023 1.610 1.750 1.586 1.630 20,620 +0.01(+0.62%)
Dec 07, 2023 1.695 1.735 1.600 1.620 32,017 +0.02(+1.25%)
Dec 06, 2023 1.740 1.740 1.580 1.600 12,580 -0.07(-4.19%)
Dec 05, 2023 1.660 1.750 1.660 1.670 11,635 -0.03(-1.76%)
Dec 04, 2023 1.750 1.750 1.700 1.700 16,648 -0.02(-1.16%)
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.