Free Trial

WiSA Technologies (WISA) Stock Chart & Stock Price History

WiSA Technologies logo
$1.85
+0.01 (+0.54%)
(As of 11/1/2024 ET)

WiSA Technologies Stock Price Performance

5 Day
Performance
-7.04%
1 Month
Performance
+10.78%
3 Month
Performance
-7.96%
6 Month
Performance
-62.85%
Year-To-Date
Performance
-89.45%
1 Year
Performance
-91.50%
Receive WISA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for WiSA Technologies and its competitors with MarketBeat's FREE daily newsletter

WISA Stock Chart for Saturday, November, 2, 2024

WiSA Technologies Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$1.84$1.85
+0.54%
$1.90$1.84126,049 shs$10.40 million
10/31/2024$1.92$1.84
-4.17%
$1.90$1.83123,314 shs$10.34 million
10/30/2024$1.82$1.92
+5.49%
$1.97$1.80304,928 shs$10.79 million
10/29/2024$1.99$1.82
-8.54%
$1.99$1.78348,821 shs$10.23 million
10/28/2024$1.91$1.99
+4.19%
$2.16$1.821.42 million shs$11.18 million
10/25/2024$1.71$1.91
+11.70%
$2.05$1.691.79 million shs$8.91 million
10/24/2024$1.75$1.71
-2.29%
$1.85$1.655.39 million shs$9.61 million
10/23/2024$1.82$1.75
-3.85%
$1.84$1.75107,444 shs$8.17 million
10/22/2024$1.85$1.82
-1.62%
$1.85$1.77124,076 shs$8.49 million
10/21/2024$1.84$1.85
+0.54%
$1.87$1.80157,576 shs$8.63 million
10/18/2024$1.75$1.84
+5.14%
$1.87$1.73247,876 shs$8.59 million
10/17/2024$1.87$1.75
-6.42%
$1.89$1.70464,204 shs$8.17 million
10/16/2024$1.73$1.87
+8.09%
$1.98$1.602.89 million shs$10.51 million
10/15/2024$1.70$1.73
+1.76%
$1.75$1.64207,243 shs$8.07 million
10/14/2024$1.59$1.70
+6.92%
$1.72$1.57283,443 shs$7.93 million
10/11/2024$1.62$1.59
-1.85%
$1.63$1.5994,821 shs$8.94 million
10/10/2024$1.57$1.62
+3.18%
$1.65$1.56179,776 shs$7.56 million
10/09/2024$1.61$1.57
-2.48%
$1.65$1.57154,268 shs$7.33 million
10/08/2024$1.66$1.61
-3.01%
$1.65$1.55197,576 shs$9.05 million
10/07/2024$1.73$1.66
-4.05%
$1.76$1.65235,069 shs$7.75 million
10/04/2024$1.67$1.73
+3.59%
$1.74$1.66154,460 shs$9.72 million
10/03/2024$1.67$1.67$1.68$1.59207,330 shs$7.79 million
10/02/2024$1.69$1.67
-1.18%
$1.74$1.64283,354 shs$7.79 million
10/01/2024$1.77$1.69
-4.52%
$1.76$1.67201,136 shs$9.50 million
09/30/2024$1.77$1.77$1.77$1.68256,423 shs$9.95 million
09/27/2024$1.87$1.77
-5.35%
$1.88$1.72491,533 shs$8.26 million
09/26/2024$2.09$1.87
-10.53%
$2.15$1.822.44 million shs$10.51 million
09/25/2024$1.96$2.09
+6.63%
$2.09$1.86891,787 shs$11.75 million
09/24/2024$1.69$1.96
+15.98%
$2.02$1.661.83 million shs$9.15 million
09/23/2024$1.71$1.69
-1.17%
$1.73$1.64264,460 shs$7.89 million
09/20/2024$1.65$1.71
+3.64%
$1.77$1.66296,060 shs$7.98 million
09/19/2024$1.75$1.65
-5.71%
$1.77$1.65270,770 shs$7.70 million
09/18/2024$1.84$1.75
-4.89%
$1.89$1.73239,231 shs$8.17 million
09/17/2024$1.80$1.84
+2.22%
$1.99$1.80395,546 shs$10.34 million
09/16/2024$2.01$1.80
-10.45%
$1.98$1.80466,246 shs$10.12 million
09/13/2024$2.15$2.01
-6.51%
$2.13$1.96655,213 shs$9.38 million
09/12/2024$2.15$2.15$2.24$2.00775,282 shs$12.08 million
09/11/2024$2.40$2.15
-10.42%
$2.35$2.07666,505 shs$12.08 million
09/10/2024$2.21$2.40
+8.60%
$2.48$2.131.20 million shs$13.49 million
09/09/2024$2.16$2.21
+2.31%
$2.34$1.852.03 million shs$10.31 million
Sell NVDA Now? (Ad)

Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's what that means for your money. Billionaire Wall Street investors are quietly offloading millions of shares. What do they know that you don't? It's arguably the most popular stock in the world. Now, one 50-year Wall Street legend says its day in the sun could finally be coming to an end. Last year, he warned of two stocks that went on to crash 60%.

Now he's just issued a warning for the most popular stock in the world: Nvidia (NVDA).
09/06/2024$2.56$2.16
-15.63%
$2.75$2.074.93 million shs$12.14 million
09/05/2024$3.06$2.56
-16.34%
$2.82$2.3811.48 million shs$11.95 million
09/04/2024$1.36$3.06
+125.00%
$3.25$1.95189.27 million shs$17.20 million
09/03/2024$1.26$1.36
+7.94%
$1.38$1.16275,648 shs$7.64 million
09/02/2024$1.26$1.26$1.35$1.24109,700 shs$7.08 million
08/30/2024$1.33$1.26
-4.91%
$1.35$1.24109,235 shs$5.88 million
08/29/2024$1.46$1.33
-9.25%
$1.49$1.32164,828 shs$7.45 million
08/28/2024$1.57$1.46
-7.01%
$1.64$1.44169,910 shs$8.21 million
08/27/2024$1.67$1.57
-5.99%
$1.71$1.55142,899 shs$7.33 million
08/26/2024$1.71$1.67
-2.34%
$1.74$1.6766,870 shs$7.79 million
08/23/2024$1.75$1.71
-2.01%
$1.79$1.7054,577 shs$7.98 million
08/22/2024$1.80$1.75
-3.06%
$1.86$1.7443,010 shs$8.14 million
08/21/2024$1.70$1.80
+5.88%
$1.80$1.7091,174 shs$8.40 million
08/20/2024$1.72$1.70
-1.16%
$1.74$1.6950,322 shs$9.55 million
08/19/2024$1.69$1.72
+1.78%
$1.85$1.69153,658 shs$8.03 million
08/16/2024$1.70$1.69
-0.59%
$1.70$1.6672,542 shs$7.89 million
08/15/2024$1.69$1.70
+0.59%
$1.75$1.6757,316 shs$7.93 million
08/14/2024$1.71$1.69
-1.17%
$1.77$1.66117,117 shs$7.89 million
08/13/2024$1.70$1.71
+0.59%
$1.73$1.6494,399 shs$7.98 million
08/12/2024$1.79$1.70
-5.03%
$1.79$1.67189,155 shs$7.93 million
08/09/2024$1.84$1.79
-2.72%
$1.86$1.7579,936 shs$8.36 million
08/08/2024$1.82$1.84
+1.10%
$1.85$1.75111,703 shs$8.59 million
08/07/2024$1.90$1.82
-4.21%
$1.94$1.8185,839 shs$8.50 million
08/06/2024$1.84$1.90
+3.26%
$1.96$1.86116,889 shs$8.87 million
08/05/2024$2.01$1.84
-8.46%
$1.96$1.81147,397 shs$8.59 million
08/02/2024$2.06$2.01
-2.43%
$2.09$1.97111,183 shs$9.39 million
08/01/2024$2.30$2.06
-10.43%
$2.25$2.01315,624 shs$9.62 million


This page (NASDAQ:WISA) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners