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 (%)
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%)
Aug 01, 2023 4.250 4.250 4.080 4.080 19,511 -0.17(-4.00%)
Jul 31, 2023 4.070 4.300 4.070 4.250 70,414 +0.14(+3.41%)
Jul 28, 2023 4.040 4.130 4.010 4.110 9,180 +0.12(+3.01%)
Jul 27, 2023 4.080 4.140 3.960 3.990 18,990 -0.08(-1.97%)
Jul 26, 2023 4.140 4.410 3.838 4.070 10,566 -0.09(-2.16%)
Jul 25, 2023 4.010 4.442 4.000 4.160 33,001 -0.06(-1.54%)
Jul 24, 2023 3.950 4.460 3.760 4.225 96,909 +0.25(+6.42%)
Jul 21, 2023 4.080 4.117 3.910 3.970 17,451 -0.13(-3.17%)
Jul 20, 2023 4.140 4.230 4.050 4.100 24,537 -0.07(-1.68%)
Jul 19, 2023 4.280 4.310 4.090 4.170 21,889 -0.09(-2.11%)
Jul 18, 2023 4.310 4.440 4.100 4.260 58,808 -0.18(-4.05%)
Jul 17, 2023 4.570 4.710 4.330 4.440 80,693 -0.11(-2.42%)
Jul 14, 2023 4.660 4.950 4.500 4.550 55,174 -0.22(-4.61%)
Jul 13, 2023 4.690 4.950 4.650 4.770 65,811 +0.02(+0.42%)
Jul 12, 2023 4.600 4.960 4.450 4.750 127,575 +0.24(+5.32%)
Jul 11, 2023 4.440 4.700 4.410 4.510 33,008 +0.04(+0.89%)
Jul 10, 2023 4.530 4.560 4.290 4.470 50,691 -0.16(-3.46%)
Jul 07, 2023 4.400 4.700 4.400 4.630 176,953 +0.25(+5.71%)
Jul 06, 2023 4.300 4.430 4.250 4.380 48,685 +0.00(+0.00%)
Jul 05, 2023 4.370 4.570 4.150 4.380 86,177 -0.02(-0.45%)
Jul 03, 2023 4.400 4.533 4.250 4.400 5,690 -0.00(-0.01%)
Jun 30, 2023 4.325 4.575 4.325 4.400 14,085 -0.10(-2.22%)
Jun 29, 2023 4.650 4.700 4.225 4.500 54,538 -0.22(-4.76%)
Jun 28, 2023 4.625 4.725 4.552 4.725 14,152 +0.10(+2.16%)
Jun 27, 2023 4.675 4.750 4.325 4.625 52,119 +0.10(+2.21%)
Jun 26, 2023 4.875 4.975 4.375 4.525 46,417 -0.20(-4.23%)
Jun 23, 2023 4.900 4.975 4.675 4.725 49,276 -0.18(-3.57%)
Jun 22, 2023 4.950 5.100 4.800 4.900 27,348 -0.07(-1.51%)
Jun 21, 2023 5.250 5.400 4.275 4.975 110,245 -0.40(-7.44%)
Jun 20, 2023 5.400 5.525 5.130 5.375 45,487 -0.05(-0.92%)
Jun 16, 2023 5.675 5.750 5.275 5.425 215,060 -0.03(-0.46%)
Jun 15, 2023 5.400 5.575 5.125 5.450 56,888 -0.15(-2.68%)
Jun 14, 2023 5.050 5.600 5.050 5.600 353,357 +0.52(+10.34%)
Jun 13, 2023 5.300 5.475 5.000 5.075 67,644 -0.08(-1.46%)
Jun 12, 2023 5.100 5.200 5.050 5.150 16,821 +0.05(+0.98%)
Jun 09, 2023 5.000 5.200 4.825 5.100 30,294 +0.15(+3.03%)
Jun 08, 2023 4.950 5.075 4.825 4.950 32,919 +0.00(+0.00%)
Jun 07, 2023 4.975 5.003 4.775 4.950 36,168 +0.00(+0.00%)
Jun 06, 2023 4.950 5.175 4.875 4.950 50,272 +0.08(+1.54%)
Jun 05, 2023 5.350 5.450 4.750 4.875 111,332 -0.50(-9.30%)
Jun 02, 2023 5.450 5.525 5.025 5.375 70,165 +0.38(+7.50%)
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.