Dark

WISA
WiSA Technologies, Inc. Common Stock
stock NASDAQ

Inactive

Feb 13, 2025

1.21USD-6.923%(-0.09)2,599,477

Pre-market

0.00USD-100.000%(-1.30)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-02-13	1.3093	1.320000	1.2100	1.2100	-6.923%	2,599,477	0.000%
2025-02-12	1.5000	1.740000	1.2600	1.3000	+14.035%	38,225,687	-6.923%
2025-02-11	1.1900	1.190000	1.1100	1.1400	-4.202%	408,527	+6.140%
2025-02-10	1.2100	1.280000	1.1650	1.1900	-2.459%	563,177	+1.681%
2025-02-07	1.2700	1.290000	1.2000	1.2200	-4.688%	386,607	-0.820%
2025-02-06	1.3000	1.329300	1.2700	1.2800	-1.538%	251,249	-5.469%
2025-02-05	1.2700	1.365000	1.2600	1.3000	+0.775%	608,389	-6.923%
2025-02-04	1.3000	1.350000	1.2700	1.2900	-0.769%	300,952	-6.202%
2025-02-03	1.3000	1.380000	1.2501	1.3000	-3.704%	579,821	-6.923%
2025-01-31	1.2600	1.380000	1.2393	1.3500	+6.299%	566,471	-10.370%
2025-01-30	1.3100	1.315000	1.2500	1.2700	-3.053%	368,177	-4.724%
2025-01-29	1.4200	1.450000	1.2600	1.3100	-7.746%	767,755	-7.634%
2025-01-28	1.3700	1.421000	1.3700	1.4200	+3.650%	264,059	-14.789%
2025-01-27	1.4500	1.450000	1.3400	1.3700	-8.054%	462,358	-11.679%
2025-01-24	1.3700	1.500000	1.3400	1.4900	+8.759%	682,283	-18.792%
2025-01-23	1.3700	1.400000	1.3300	1.3700	0.000%	521,219	-11.679%
2025-01-22	1.4100	1.450000	1.3200	1.3700	-1.439%	1,202,770	-11.679%
2025-01-21	1.4900	1.509200	1.3700	1.3900	-6.711%	744,617	-12.950%
2025-01-17	1.5600	1.566300	1.4600	1.4900	-4.487%	728,436	-18.792%
2025-01-16	1.6700	1.720000	1.5500	1.5600	-6.024%	588,657	-22.436%
2025-01-15	1.6500	1.715000	1.6300	1.6600	+1.840%	361,748	-27.108%
2025-01-14	1.6800	1.800000	1.6200	1.6300	-2.976%	453,327	-25.767%
2025-01-13	1.8500	1.850000	1.6200	1.6800	-10.160%	743,286	-27.976%
2025-01-10	1.9000	1.920000	1.8200	1.8700	-2.094%	377,208	-35.294%
2025-01-08	2.0000	2.010000	1.8600	1.9100	-7.729%	676,915	-36.649%
2025-01-07	2.1400	2.209900	2.0300	2.0700	-5.479%	864,998	-41.546%
2025-01-06	2.2700	2.290000	2.0800	2.1900	-0.905%	1,289,666	-44.749%
2025-01-03	2.1000	2.250000	2.0050	2.2100	+8.333%	1,166,167	-45.249%
2025-01-02	2.0200	2.040000	1.8150	2.0400	-0.488%	1,395,698	-40.686%
2024-12-31	2.5700	2.570000	2.0100	2.0500	-21.154%	2,241,311	-40.976%
2024-12-30	2.4100	2.675000	2.2300	2.6000	+13.043%	3,554,503	-53.462%
2024-12-27	2.2850	2.340000	2.0200	2.3000	+0.877%	2,570,642	-47.391%
2024-12-26	2.1000	2.660000	1.8700	2.2800	+10.680%	14,302,882	-46.930%
2024-12-24	1.8200	2.100000	1.8200	2.0600	+13.812%	2,382,720	-41.262%
2024-12-23	1.9100	1.960000	1.6500	1.8100	+6.471%	7,241,157	-33.149%
2024-12-20	1.7200	1.840000	1.6856	1.7000	-1.163%	377,652	-28.824%
2024-12-19	1.6700	1.740000	1.6501	1.7200	+1.775%	237,973	-29.651%
2024-12-18	1.6900	1.760000	1.6601	1.6900	-1.170%	186,144	-28.402%
2024-12-17	1.7700	1.780000	1.6800	1.7100	-2.286%	211,841	-29.240%
2024-12-16	1.6300	1.760000	1.5762	1.7500	+10.063%	495,543	-30.857%
2024-12-13	1.6500	1.690000	1.5600	1.5900	-1.242%	140,416	-23.899%
2024-12-12	1.6600	1.740000	1.6000	1.6100	-2.424%	425,108	-24.845%
2024-12-11	1.6700	1.670000	1.6100	1.6500	-0.602%	116,854	-26.667%
2024-12-10	1.6900	1.710000	1.6000	1.6600	-0.599%	163,520	-27.108%
2024-12-09	1.7000	1.700000	1.6500	1.6700	-1.765%	187,237	-27.545%
2024-12-06	1.6000	1.705000	1.6000	1.7000	+4.294%	316,954	-28.824%
2024-12-05	1.6100	1.650000	1.5400	1.6300	+2.516%	241,985	-25.767%
2024-12-04	1.5800	1.620000	1.5600	1.5900	0.000%	118,747	-23.899%
2024-12-03	1.6000	1.616600	1.5600	1.5900	-2.454%	125,540	-23.899%
2024-12-02	1.6500	1.690000	1.5800	1.6300	-0.610%	178,866	-25.767%
2024-11-29	1.6400	1.655000	1.5601	1.6400	+1.235%	90,539	-26.220%
2024-11-27	1.6400	1.650000	1.5403	1.6200	+3.185%	345,317	-25.309%
2024-11-26	1.6100	1.670000	1.5201	1.5700	-3.086%	270,538	-22.930%
2024-11-25	1.7300	1.750500	1.6000	1.6200	-6.087%	533,609	-25.309%
2024-11-22	1.8400	1.840000	1.6900	1.7250	-6.250%	413,748	-29.855%
2024-11-21	1.8900	1.920000	1.7500	1.8400	-1.075%	284,701	-34.239%
2024-11-20	2.0100	2.019400	1.8500	1.8600	-11.848%	560,772	-34.946%
2024-11-19	2.0700	2.220000	2.0700	2.1100	+1.932%	403,023	-42.654%
2024-11-18	2.1700	2.400000	2.0300	2.0700	0.000%	1,531,644	-41.546%
2024-11-15	1.9700	2.180000	1.8800	2.0700	+6.701%	1,478,209	-41.546%
2024-11-14	1.8800	1.975000	1.8187	1.9400	+4.865%	361,363	-37.629%
2024-11-13	1.8800	1.980000	1.8200	1.8500	-0.538%	294,273	-34.595%
2024-11-12	1.8300	1.880000	1.7900	1.8600	+1.639%	224,815	-34.946%
2024-11-11	1.8100	1.830000	1.7400	1.8300	0.000%	186,788	-33.880%
2024-11-08	1.7500	1.830000	1.7294	1.8300	+2.235%	218,668	-33.880%
2024-11-07	1.7500	1.820000	1.7500	1.7900	+2.874%	177,573	-32.402%
2024-11-06	1.8400	1.840000	1.7400	1.7400	-4.396%	178,870	-30.460%
2024-11-05	1.8100	1.850000	1.7300	1.8200	0.000%	179,264	-33.516%
2024-11-04	1.8400	1.890000	1.8100	1.8200	-1.622%	87,120	-33.516%
2024-11-01	1.8500	1.900000	1.8400	1.8500	+0.543%	156,141	-34.595%
2024-10-31	1.8900	1.900000	1.8299	1.8400	-4.167%	123,581	-34.239%
2024-10-30	1.8000	1.970000	1.8000	1.9200	+5.495%	310,436	-36.979%
2024-10-29	2.0100	2.010000	1.7744	1.8200	-8.543%	352,263	-33.516%
2024-10-28	2.0500	2.160000	1.8200	1.9900	+4.188%	1,427,471	-39.196%
2024-10-25	1.6900	2.050000	1.6900	1.9100	+11.696%	1,791,824	-36.649%
2024-10-24	1.8000	1.850000	1.6500	1.7100	-2.286%	5,441,221	-29.240%
2024-10-23	1.7800	1.835000	1.7500	1.7500	-3.846%	113,295	-30.857%
2024-10-22	1.8200	1.850000	1.7700	1.8200	-1.622%	130,080	-33.516%
2024-10-21	1.8400	1.870000	1.8000	1.8500	+0.543%	164,091	-34.595%
2024-10-18	1.8400	1.870000	1.7300	1.8400	+5.143%	250,577	-34.239%
2024-10-17	1.8700	1.890000	1.7000	1.7500	-6.417%	466,601	-30.857%
2024-10-16	1.9000	1.980000	1.6000	1.8700	+8.092%	2,895,765	-35.294%
2024-10-15	1.6700	1.746900	1.6400	1.7300	+1.765%	226,262	-30.058%
2024-10-14	1.5700	1.730000	1.5700	1.7000	+6.918%	283,528	-28.824%
2024-10-11	1.6200	1.631219	1.5900	1.5900	-1.852%	95,544	-23.899%
2024-10-10	1.6000	1.650600	1.5550	1.6200	+3.185%	179,959	-25.309%
2024-10-09	1.6300	1.650000	1.5700	1.5700	-2.484%	155,741	-22.930%
2024-10-08	1.6400	1.650000	1.5500	1.6100	-3.012%	198,373	-24.845%
2024-10-07	1.7300	1.760000	1.6500	1.6600	-4.046%	235,209	-27.108%
2024-10-04	1.6800	1.739900	1.6552	1.7300	+3.593%	155,130	-30.058%
2024-10-03	1.6800	1.680000	1.5880	1.6700	0.000%	209,217	-27.545%
2024-10-02	1.6900	1.740000	1.6400	1.6700	-1.183%	291,380	-27.545%
2024-10-01	1.7600	1.760000	1.6700	1.6900	-4.520%	203,140	-28.402%
2024-09-30	1.7700	1.770000	1.6800	1.7700	0.000%	262,463	-31.638%
2024-09-27	1.8800	1.880000	1.7200	1.7700	-5.348%	495,417	-31.638%
2024-09-26	2.1300	2.150000	1.8201	1.8700	-10.526%	2,463,270	-35.294%
2024-09-25	1.9600	2.090000	1.8600	2.0900	+6.633%	921,823	-42.105%
2024-09-24	1.7500	2.020000	1.6600	1.9600	+15.976%	1,846,589	-38.265%
2024-09-23	1.7100	1.730000	1.6400	1.6900	-1.170%	266,585	-28.402%
2024-09-20	1.6900	1.769900	1.6600	1.7100	+3.636%	290,508	-29.240%
2024-09-19	1.7500	1.770000	1.6500	1.6500	-5.714%	274,302	-26.667%
2024-09-18	1.8900	1.890000	1.7300	1.7500	-4.891%	240,702	-30.857%
2024-09-17	1.8000	1.990000	1.8000	1.8400	+2.222%	397,717	-34.239%
2024-09-16	1.9600	1.980200	1.8000	1.8000	-10.448%	468,325	-32.778%
2024-09-13	2.1100	2.130000	1.9600	2.0100	-6.512%	660,008	-39.801%
2024-09-12	2.1600	2.240000	2.0000	2.1500	0.000%	783,240	-43.721%
2024-09-11	2.3100	2.350300	2.0700	2.1500	-10.417%	671,219	-43.721%
2024-09-10	2.2400	2.480000	2.1300	2.4000	+8.597%	1,220,589	-49.583%
2024-09-09	2.0900	2.340000	1.8500	2.2100	+2.315%	2,049,105	-45.249%
2024-09-06	2.4900	2.750000	2.0700	2.1600	-15.625%	4,961,516	-43.981%
2024-09-05	2.7100	2.820000	2.3800	2.5600	-16.340%	11,665,475	-52.734%
2024-09-04	2.3800	3.250000	1.9500	3.0600	+125.000%	195,651,001	-60.458%
2024-09-03	1.2700	1.380000	1.1500	1.3600	+7.937%	282,873	-11.029%
2024-08-30	1.3500	1.350000	1.2365	1.2600	-4.906%	109,716	-3.968%
2024-08-29	1.4900	1.490000	1.3100	1.3250	-9.247%	165,359	-8.679%
2024-08-28	1.6400	1.640000	1.4414	1.4600	-7.006%	169,998	-17.123%
2024-08-27	1.6700	1.710000	1.5500	1.5700	-5.988%	142,960	-22.930%
2024-08-26	1.7200	1.740000	1.6700	1.6700	-2.339%	67,792	-27.545%
2024-08-23	1.7300	1.790100	1.7000	1.7100	-2.006%	54,826	-29.240%
2024-08-22	1.8600	1.860000	1.7350	1.7450	-3.056%	43,206	-30.659%
2024-08-21	1.7000	1.800000	1.7000	1.8000	+5.882%	91,298	-32.778%
2024-08-20	1.7000	1.736500	1.6900	1.7000	-1.163%	50,754	-28.824%
2024-08-19	1.7000	1.850000	1.6900	1.7200	+1.775%	154,751	-29.651%
2024-08-16	1.6800	1.700000	1.6600	1.6900	-0.588%	72,722	-28.402%
2024-08-15	1.7100	1.750000	1.6700	1.7000	+0.592%	57,357	-28.824%
2024-08-14	1.7600	1.770000	1.6599	1.6900	-1.170%	117,225	-28.402%
2024-08-13	1.7100	1.730000	1.6350	1.7100	+0.588%	96,118	-29.240%
2024-08-12	1.7900	1.791200	1.6700	1.7000	-5.028%	189,467	-28.824%
2024-08-09	1.8200	1.860000	1.7500	1.7900	-2.717%	82,309	-32.402%
2024-08-08	1.8500	1.850000	1.7544	1.8400	+1.099%	112,272	-34.239%
2024-08-07	1.8900	1.939000	1.8100	1.8200	-4.211%	86,099	-33.516%
2024-08-06	1.9100	1.960000	1.8600	1.9000	+3.261%	117,204	-36.316%
2024-08-05	1.8800	1.956800	1.8101	1.8400	-8.458%	147,546	-34.239%
2024-08-02	2.0900	2.090000	1.9700	2.0100	-2.427%	111,667	-39.801%
2024-08-01	2.2200	2.250100	2.0100	2.0600	-10.435%	317,680	-41.262%
2024-07-31	2.3000	2.350000	2.2100	2.3000	-4.167%	245,917	-47.391%
2024-07-30	2.2500	2.450000	2.1000	2.4000	+7.143%	537,213	-49.583%
2024-07-29	2.3100	2.365900	2.2000	2.2400	-3.030%	136,756	-45.982%
2024-07-26	2.3100	2.369900	2.2800	2.3100	-0.858%	56,462	-47.619%
2024-07-25	2.3601	2.390000	2.3298	2.3300	-0.427%	69,162	-48.069%
2024-07-24	2.4400	2.440000	2.2800	2.3400	-2.905%	82,336	-48.291%
2024-07-23	2.3500	2.430000	2.3500	2.4100	+0.417%	77,565	-49.793%
2024-07-22	2.4400	2.440100	2.3700	2.4000	-1.639%	78,796	-49.583%
2024-07-19	2.5600	2.640000	2.4000	2.4400	-5.058%	178,919	-50.410%
2024-07-18	2.6000	2.699800	2.5499	2.5700	-0.388%	93,211	-52.918%
2024-07-17	2.5900	2.760000	2.5800	2.5800	-3.731%	150,756	-53.101%
2024-07-16	2.7300	2.760000	2.6200	2.6800	-1.832%	114,459	-54.851%
2024-07-15	2.7700	2.800000	2.7100	2.7300	-1.444%	108,299	-55.678%
2024-07-12	2.7100	2.890000	2.7100	2.7700	+2.214%	255,248	-56.318%
2024-07-11	2.7100	2.760000	2.6680	2.7100	+0.370%	142,773	-55.351%
2024-07-10	2.7200	2.799900	2.6600	2.7000	+1.504%	191,979	-55.185%
2024-07-09	2.6600	2.735800	2.4700	2.6600	+0.377%	175,646	-54.511%
2024-07-08	3.3400	3.340000	2.6200	2.6500	-17.188%	965,012	-54.340%
2024-07-05	2.7800	3.239700	2.7244	3.2000	+15.942%	619,450	-62.188%
2024-07-03	2.7800	2.840000	2.7000	2.7600	+1.471%	100,718	-56.159%
2024-07-02	2.7500	2.900000	2.7100	2.7200	-2.857%	170,370	-55.515%
2024-07-01	2.5000	2.890000	2.5000	2.8000	+8.949%	356,183	-56.786%
2024-06-28	2.4600	2.770000	2.4600	2.5700	+1.984%	493,634	-52.918%
2024-06-27	2.4200	2.540000	2.3700	2.5200	+3.704%	334,148	-51.984%
2024-06-26	2.2800	2.520000	2.2800	2.4300	+5.195%	229,676	-50.206%
2024-06-25	2.3900	2.430000	2.3100	2.3100	-3.347%	174,326	-47.619%
2024-06-24	2.3800	2.390000	2.2700	2.3900	+2.137%	195,245	-49.372%
2024-06-21	2.3500	2.490000	2.3200	2.3400	-0.426%	310,794	-48.291%
2024-06-20	2.3500	2.430000	2.2801	2.3500	-0.424%	191,499	-48.511%
2024-06-18	2.2700	2.420000	2.2500	2.3600	+2.165%	308,165	-48.729%
2024-06-17	2.3300	2.350000	2.2300	2.3100	-2.941%	312,175	-47.619%
2024-06-14	2.3500	2.500000	2.3200	2.3800	+1.277%	297,920	-49.160%
2024-06-13	2.4300	2.480000	2.3500	2.3500	-6.746%	359,918	-48.511%
2024-06-12	2.5800	2.630000	2.5090	2.5200	-5.618%	439,614	-51.984%
2024-06-11	2.9100	2.919900	2.5700	2.6700	-8.247%	877,426	-54.682%
2024-06-10	2.6500	2.910000	2.5100	2.9100	+10.227%	1,398,505	-58.419%
2024-06-07	2.4100	3.080000	2.4000	2.6400	+10.000%	4,752,329	-54.167%
2024-06-06	2.2800	3.779900	2.2000	2.4000	+15.942%	51,649,767	-49.583%
2024-06-05	2.1600	2.160000	2.0200	2.0700	-2.817%	373,664	-41.546%
2024-06-04	2.0200	2.250200	2.0001	2.1300	+5.446%	525,835	-43.192%
2024-06-03	1.9700	2.170000	1.9097	2.0200	+2.538%	548,737	-40.099%
2024-05-31	2.1100	2.140000	1.9600	1.9700	-8.796%	378,782	-38.579%
2024-05-30	2.0200	2.170000	2.0000	2.1600	+7.463%	450,875	-43.981%
2024-05-29	2.1800	2.195000	2.0000	2.0100	-7.798%	515,467	-39.801%
2024-05-28	2.3200	2.380000	2.1600	2.1800	-6.838%	612,102	-44.495%
2024-05-24	2.5100	2.530000	2.3400	2.3400	-8.594%	495,022	-48.291%
2024-05-23	2.7300	2.736800	2.4500	2.5600	+1.587%	568,678	-52.734%
2024-05-22	2.7100	2.710000	2.3000	2.5200	+2.439%	954,202	-51.984%
2024-05-21	3.2800	3.470000	2.3500	2.4600	-30.899%	1,633,505	-50.813%
2024-05-20	3.2600	3.640000	3.1400	3.5600	+9.202%	1,077,416	-66.011%
2024-05-17	3.2500	3.510000	3.1201	3.2600	-2.102%	812,645	-62.883%
2024-05-16	3.5000	3.649000	3.2000	3.3300	-4.857%	1,366,187	-63.664%
2024-05-15	4.1500	4.900000	3.3800	3.5000	-8.616%	8,307,006	-65.429%
2024-05-14	4.1500	4.450000	3.7700	3.8300	-1.542%	2,144,759	-68.407%
2024-05-13	3.1400	4.250000	3.0800	3.8900	+22.327%	3,726,980	-68.895%
2024-05-10	3.5200	3.640000	2.9208	3.1800	+4.605%	7,838,897	-61.950%
2024-05-09	3.4300	3.430000	3.0000	3.0400	-11.884%	836,196	-60.197%
2024-05-08	3.8200	3.850000	3.4200	3.4500	-11.538%	615,895	-64.928%
2024-05-07	4.2300	4.290000	3.8700	3.9000	-8.019%	502,696	-68.974%
2024-05-06	4.5600	4.790000	4.2000	4.2400	-8.026%	550,088	-71.462%
2024-05-03	5.1100	5.110000	4.4600	4.6100	-7.430%	744,556	-73.753%
2024-05-02	5.2200	5.449900	4.8260	4.9800	-3.861%	741,684	-75.703%
2024-05-01	5.5200	5.889000	5.0600	5.1800	-6.498%	1,143,941	-76.641%
2024-04-30	5.0600	5.950000	4.9001	5.5400	+8.841%	2,209,572	-78.159%
2024-04-29	5.4500	5.627800	4.8100	5.0900	-3.962%	1,618,988	-76.228%
2024-04-26	6.2500	6.900000	5.0800	5.3000	-14.100%	4,621,765	-77.170%
2024-04-25	5.9300	7.350000	5.9000	6.1700	+1.983%	11,025,286	-80.389%
2024-04-24	5.2600	6.800000	5.2300	6.0500	+12.245%	8,153,517	-80.000%
2024-04-23	4.3100	6.080000	3.8900	5.3900	+24.769%	8,906,306	-77.551%
2024-04-22	6.0100	6.018000	4.3200	4.3200	-28.713%	4,171,739	-71.991%
2024-04-19	5.9900	8.640000	5.6090	6.0600	+2.886%	35,633,356	-80.033%
2024-04-18	6.0000	7.540000	5.7500	5.8900	-36.324%	16,093,236	-79.457%
2024-04-17	10.9100	10.950000	6.7059	9.2500	+51.639%	68,309,715	-86.919%
2024-04-16	2.6800	8.600000	2.4300	6.1000	+248.571%	199,659,247	-80.164%
2024-04-15	1.9500	2.091000	1.6601	1.7500	-23.246%	798,136	-30.857%
2024-04-12	2.7000	2.700000	2.2050	2.2800	-15.556%	491,260	-46.930%
2024-04-11	3.0450	3.150000	2.6700	2.7000	-14.286%	488,097	-55.185%
2024-04-10	3.3150	3.375000	3.1500	3.1500	-3.226%	278,277	-61.587%
2024-04-09	3.1800	3.390000	3.0000	3.2550	-6.061%	416,979	-62.826%
2024-04-08	3.2850	3.840000	3.1650	3.4650	+5.000%	535,291	-65.079%
2024-04-05	3.4350	3.435000	3.2250	3.3000	-6.383%	385,021	-63.333%
2024-04-04	4.1400	4.140000	3.4500	3.5250	-3.292%	1,136,184	-65.674%
2024-04-03	3.0600	3.705000	3.0600	3.6450	+10.959%	834,809	-66.804%
2024-04-02	3.1650	3.375000	3.1650	3.2850	-3.097%	189,583	-63.166%
2024-04-01	3.3000	3.450000	3.1950	3.3900	+7.619%	246,430	-64.307%
2024-03-28	3.3600	3.360000	3.0900	3.1500	-0.943%	236,340	-61.587%
2024-03-27	3.6000	3.600000	3.0600	3.1800	-5.778%	294,495	-61.950%
2024-03-26	3.7800	3.780000	3.0750	3.3750	-20.213%	497,653	-64.148%
2024-03-25	4.3200	4.453500	4.1550	4.2300	+1.439%	193,317	-71.395%
2024-03-22	4.2750	4.380000	3.9000	4.1700	-3.472%	181,037	-70.983%
2024-03-21	4.5000	4.650000	4.2600	4.3200	+1.408%	122,032	-71.991%
2024-03-20	4.3500	4.350000	4.0800	4.2600	+1.429%	93,185	-71.596%
2024-03-19	4.2300	4.290000	3.7800	4.2000	-1.060%	185,116	-71.190%
2024-03-18	4.2300	4.485000	4.0650	4.2450	+2.909%	132,539	-71.496%
2024-03-15	4.0650	4.500000	4.0650	4.1250	-7.718%	217,903	-70.667%
2024-03-14	4.6650	4.665000	4.2900	4.4700	-6.875%	245,882	-72.931%
2024-03-13	4.3800	4.800000	4.0650	4.8000	+9.966%	443,620	-74.792%
2024-03-12	4.5600	4.590000	4.2150	4.3650	-7.325%	298,348	-72.279%
2024-03-11	4.6950	5.175000	4.5000	4.7100	+2.951%	266,403	-74.310%
2024-03-08	4.8450	4.980000	4.5000	4.5750	-8.955%	306,127	-73.552%
2024-03-07	5.6250	5.700000	4.9350	5.0250	-14.541%	475,276	-75.920%
2024-03-06	8.4900	8.520000	5.7000	5.8800	-13.274%	1,186,981	-79.422%
2024-03-05	6.2250	7.125000	6.0150	6.7800	+11.330%	523,657	-82.153%
2024-03-04	6.0600	6.810000	5.8650	6.0900	+1.247%	236,282	-80.131%
2024-03-01	5.6700	6.240000	5.4750	6.0150	+6.085%	116,430	-79.884%
2024-02-29	6.0150	6.060000	5.6100	5.6700	-6.203%	48,477	-78.660%
2024-02-28	6.0750	6.135000	6.0000	6.0450	-1.225%	39,189	-79.983%
2024-02-27	6.0000	6.150000	5.8650	6.1200	+2.256%	53,423	-80.229%
2024-02-26	6.2100	6.210000	5.7450	5.9850	-1.966%	47,460	-79.783%
2024-02-23	6.1200	6.375000	5.9114	6.1050	-3.783%	81,685	-80.180%
2024-02-22	6.4800	6.480000	6.0000	6.3450	0.000%	128,067	-80.930%
2024-02-21	7.0500	7.110000	6.3000	6.3450	-11.691%	122,988	-80.930%
2024-02-20	7.3800	7.800000	6.9900	7.1850	-1.033%	109,954	-83.159%
2024-02-16	8.7000	8.700000	7.2000	7.2600	-7.280%	266,426	-83.333%
2024-02-15	7.6500	8.250000	7.3800	7.8300	+5.455%	144,640	-84.547%
2024-02-14	7.6050	7.905000	7.0650	7.4250	-2.559%	96,388	-83.704%
2024-02-13	7.2000	7.755000	6.8100	7.6200	+1.397%	110,246	-84.121%
2024-02-12	7.0350	8.040000	6.6600	7.5150	-36.902%	225,905	-83.899%
2024-02-09	12.0000	12.720000	11.5800	11.9100	-1.121%	25,872	-89.840%
2024-02-08	12.0000	12.420000	11.8350	12.0450	0.000%	11,772	-89.954%
2024-02-07	13.4700	13.470000	12.0150	12.0450	-9.775%	12,056	-89.954%
2024-02-06	12.8700	13.470000	12.7500	13.3500	+1.251%	8,171	-90.936%
2024-02-05	12.8100	13.470000	12.6750	13.1850	+2.448%	5,111	-90.823%
2024-02-02	13.3800	13.440000	12.3300	12.8700	-4.241%	13,962	-90.598%
2024-02-01	14.3250	14.565000	13.4250	13.4400	-7.438%	17,675	-90.997%
2024-01-31	15.0750	15.105000	14.1750	14.5200	-4.158%	8,081	-91.667%
2024-01-30	15.0000	15.225000	14.7000	15.1500	-0.394%	4,920	-92.013%
2024-01-29	14.6100	15.600000	14.0325	15.2100	+2.424%	12,728	-92.045%
2024-01-26	14.3250	15.990000	14.1900	14.8500	+3.125%	16,667	-91.852%
2024-01-25	14.0250	14.895000	13.9650	14.4000	+2.564%	8,223	-91.597%
2024-01-24	13.3500	14.475000	13.3500	14.0400	-0.319%	11,544	-91.382%
2024-01-23	14.6700	14.670000	13.8750	14.0850	-4.379%	9,880	-91.409%
2024-01-22	15.1950	15.195000	13.5000	14.7300	-7.880%	16,526	-91.785%
2024-01-19	16.1700	16.650000	15.5250	15.9900	-3.179%	22,329	-92.433%
2024-01-18	16.2750	16.950000	15.9750	16.5150	+1.009%	21,079	-92.673%
2024-01-17	16.8750	16.935000	15.4500	16.3500	-0.909%	51,680	-92.599%
2024-01-16	16.5000	17.145000	15.8100	16.5000	-1.786%	16,824	-92.667%
2024-01-12	16.0800	17.565000	15.9150	16.8000	+3.993%	23,554	-92.798%
2024-01-11	17.1000	17.100000	15.7500	16.1550	-4.011%	8,565	-92.510%
2024-01-10	16.8000	17.159900	16.6500	16.8300	-0.267%	7,056	-92.810%
2024-01-09	17.1300	17.325000	16.1250	16.8750	-2.259%	11,096	-92.830%
2024-01-08	17.1000	17.355000	16.6500	17.2650	+0.174%	8,315	-92.992%
2024-01-05	17.5350	17.970000	16.8600	17.2350	-1.795%	8,052	-92.979%
2024-01-04	17.7000	18.000000	17.2500	17.5500	+1.386%	7,862	-93.105%
2024-01-03	18.0000	18.105000	16.9350	17.3100	-2.616%	13,188	-93.010%
2024-01-02	17.7000	17.850000	17.4000	17.7750	+1.369%	3,536	-93.193%
2023-12-29	18.1500	18.630000	16.9950	17.5350	-2.583%	13,166	-93.100%
2023-12-28	18.3600	18.750000	17.8500	18.0000	-1.961%	14,745	-93.278%
2023-12-27	18.0000	18.450000	17.1750	18.3600	+1.661%	11,187	-93.410%
2023-12-26	18.2550	18.525000	17.8650	18.0600	-0.249%	8,202	-93.300%
2023-12-22	17.4450	18.825000	16.9950	18.1050	+1.089%	17,306	-93.317%
2023-12-21	19.8000	20.250000	17.0400	17.9100	-4.556%	74,274	-93.244%
2023-12-20	21.0000	21.000000	18.7650	18.7650	-6.572%	10,771	-93.552%
2023-12-19	19.9200	20.850000	19.0500	20.0850	+7.120%	12,291	-93.976%
2023-12-18	20.2800	20.280000	18.3750	18.7500	-4.580%	7,505	-93.547%
2023-12-15	20.1900	20.985000	19.3500	19.6500	-4.934%	8,449	-93.842%
2023-12-14	18.2550	21.000000	17.5500	20.6699	+15.121%	22,325	-94.146%
2023-12-13	18.3000	18.300000	17.0100	17.9550	+1.355%	10,294	-93.261%
2023-12-12	17.8500	18.375000	17.5650	17.7150	-3.749%	6,515	-93.170%
2023-12-11	19.5000	19.515000	16.9500	18.4050	-6.550%	20,618	-93.426%
2023-12-08	21.0000	21.000000	19.6500	19.6950	-5.061%	13,977	-93.856%
2023-12-07	20.1000	21.300000	19.8447	20.7450	+1.691%	18,730	-94.167%
2023-12-06	21.3000	22.575000	19.5450	20.4000	-8.232%	27,093	-94.069%
2023-12-05	25.9500	26.100000	21.3300	22.2300	-19.892%	71,543	-94.557%
2023-12-04	32.7750	38.100000	25.0650	27.7500	+28.920%	708,065	-95.640%
2023-12-01	19.8000	21.765000	19.5000	21.5250	+6.218%	8,166	-94.379%
2023-11-30	20.8200	21.000000	19.8450	20.2650	-2.101%	4,642	-94.029%
2023-11-29	18.7650	21.900000	18.7650	20.7000	+6.977%	13,063	-94.155%
2023-11-28	19.8000	20.460000	18.1652	19.3500	-0.769%	6,426	-93.747%
2023-11-27	18.9000	20.145000	18.0750	19.5000	+3.011%	8,756	-93.795%
2023-11-24	18.4050	20.400000	15.9600	18.9300	+0.238%	16,184	-93.608%
2023-11-22	19.5000	19.650000	18.5400	18.8850	-6.045%	22,304	-93.593%
2023-11-21	20.4150	20.670000	19.5000	20.1000	-2.545%	7,176	-93.980%
2023-11-20	19.5000	20.850000	19.4250	20.6250	+3.073%	14,806	-94.133%
2023-11-17	20.1300	20.475000	19.3500	20.0100	-0.522%	7,344	-93.953%
2023-11-16	20.8500	22.950000	19.0950	20.1150	-1.252%	19,465	-93.985%
2023-11-15	23.1000	23.100000	19.9500	20.3700	-10.304%	23,803	-94.060%
2023-11-14	22.2600	23.640000	21.0900	22.7100	+2.022%	21,641	-94.672%
2023-11-13	23.4000	23.850000	20.7450	22.2600	+2.345%	20,684	-94.564%
2023-11-10	24.1200	24.120000	21.6900	21.7500	-18.994%	28,437	-94.437%
2023-11-09	22.3650	33.720000	20.4600	26.8500	+25.175%	163,645	-95.493%
2023-11-08	22.0500	22.470000	19.6500	21.4500	+0.351%	15,180	-94.359%
2023-11-07	22.5000	22.844800	21.1500	21.3750	-1.042%	3,620	-94.339%
2023-11-06	23.6250	23.625000	20.2500	21.6000	-4.255%	10,434	-94.398%
2023-11-03	22.2150	23.625000	21.8850	22.5600	+3.653%	8,242	-94.637%
2023-11-02	22.3500	22.380000	21.0000	21.7650	-3.267%	6,334	-94.441%
2023-11-01	23.2800	23.709900	20.2500	22.5000	-2.280%	8,041	-94.622%
2023-10-31	23.9700	24.450000	22.8000	23.0250	-0.195%	6,400	-94.745%
2023-10-30	23.8500	24.600000	22.6950	23.0700	-7.904%	7,152	-94.755%
2023-10-27	26.3550	26.355000	23.1450	25.0500	-5.221%	11,037	-95.170%
2023-10-26	24.9300	27.315000	24.4500	26.4300	+2.921%	13,551	-95.422%
2023-10-25	26.6850	26.955000	24.6750	25.6800	-6.192%	16,666	-95.288%
2023-10-24	31.5900	33.450000	26.3400	27.3750	-0.815%	137,015	-95.580%
2023-10-23	27.0000	28.335000	25.0500	27.6000	-1.446%	64,802	-95.616%
2023-10-20	29.8500	30.390000	27.7500	28.0050	-8.704%	8,604	-95.679%
2023-10-19	32.2800	32.280000	28.6800	30.6750	-6.621%	13,212	-96.055%
2023-10-18	34.5000	36.900000	31.7250	32.8500	-4.367%	25,971	-96.317%
2023-10-17	47.7000	48.750000	33.3300	34.3500	-7.661%	126,690	-96.477%
2023-10-16	63.7500	73.500000	36.0750	37.2000	-40.198%	31,403	-96.747%
2023-10-13	63.7500	63.750000	61.5000	62.2050	-1.285%	894	-98.055%
2023-10-12	60.7500	67.458800	57.7650	63.0150	+5.025%	7,183	-98.080%
2023-10-11	64.7850	64.815000	58.5000	60.0000	-7.429%	1,121	-97.983%
2023-10-10	65.6250	65.625000	64.6500	64.8150	-0.346%	327	-98.133%
2023-10-09	64.8900	66.000000	61.8000	65.0400	-7.745%	889	-98.140%
2023-10-06	73.4700	74.970000	70.5000	70.5000	-2.104%	558	-98.284%
2023-10-05	75.0000	75.000000	70.5150	72.0150	-2.040%	884	-98.320%
2023-10-04	79.5000	79.500000	70.5150	73.5150	-7.160%	961	-98.354%
2023-10-03	81.3150	85.110000	73.9500	79.1850	-2.619%	1,026	-98.472%
2023-10-02	85.4700	85.500000	81.2250	81.3150	-8.119%	612	-98.512%
2023-09-29	90.1650	96.690000	88.5000	88.5000	-3.279%	516	-98.633%
2023-09-28	89.9250	92.550000	87.3000	91.5000	+5.172%	215	-98.678%
2023-09-27	86.8500	90.000000	85.5450	87.0000	+1.701%	368	-98.609%
2023-09-26	92.2500	93.000000	85.5450	85.5450	-4.183%	137	-98.586%
2023-09-25	90.0000	94.500000	83.7152	89.2800	+0.034%	764	-98.645%
2023-09-22	97.4100	102.000000	88.8225	89.2500	-7.666%	1,164	-98.644%
2023-09-21	99.0077	103.117500	96.0000	96.6600	-3.821%	220	-98.748%
2023-09-20	99.8100	102.000000	96.8100	100.5000	0.000%	500	-98.796%
2023-09-19	103.7850	103.785000	97.8000	100.5000	-3.179%	519	-98.796%
2023-09-18	106.5000	109.350000	98.2500	103.8000	-3.889%	733	-98.834%
2023-09-15	108.3450	112.095000	102.0000	108.0000	-1.343%	1,820	-98.880%
2023-09-14	100.5000	117.000000	98.2500	109.4700	+11.420%	6,308	-98.895%
2023-09-13	101.9700	102.000000	97.1550	98.2500	-0.456%	623	-98.768%
2023-09-12	96.7050	99.900000	94.9200	98.7000	-0.904%	726	-98.774%
2023-09-11	102.1500	106.350000	96.0000	99.6000	-5.143%	1,309	-98.785%
2023-09-08	105.0000	110.295000	102.4200	105.0000	0.000%	458	-98.848%
2023-09-07	111.7500	112.500000	103.5000	105.0000	-5.405%	588	-98.848%
2023-09-06	114.4500	119.370000	108.8550	111.0000	-5.322%	657	-98.910%
2023-09-05	123.6000	124.500000	117.0900	117.2400	-3.625%	897	-98.968%
2023-09-01	117.1500	124.500000	115.8150	121.6500	+3.974%	900	-99.005%
2023-08-31	125.2500	129.000000	115.5000	117.0000	-6.035%	1,703	-98.966%
2023-08-30	124.9050	128.100200	124.2300	124.5150	-2.912%	538	-99.028%
2023-08-29	130.5000	130.500000	126.7500	128.2500	+1.183%	808	-99.057%
2023-08-28	139.5000	144.750000	123.0000	126.7500	-9.140%	1,620	-99.045%
2023-08-25	144.0000	148.755000	138.0000	139.5000	-3.826%	972	-99.133%
2023-08-24	148.3200	153.000000	142.5000	145.0500	+0.290%	406	-99.166%

.dark-mode .v7JtdN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v7JtdN{ color: #333333; background-color: white; border: 2px solid #333333; }WISAWiSA Technologies, Inc. Common Stockstock NASDAQ

WISA
WiSA Technologies, Inc. Common Stock
stock NASDAQ