Free Trial

WiSA Technologies (WISA) Stock Chart & Stock Price History

WiSA Technologies logo
$1.86 -0.25 (-11.85%)
(As of 11/20/2024 ET)

WiSA Technologies Stock Price Performance

5 Day
Performance
-10.14%
1 Month
Performance
+0.54%
3 Month
Performance
+3.33%
6 Month
Performance
-24.39%
Year-To-Date
Performance
-89.39%
1 Year
Performance
-90.75%
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 Thursday, November, 21, 2024

WiSA Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$2.11$1.86
-11.85%
$2.02$1.85549,506 shs$10.45 million
11/19/2024$2.07$2.11
+1.93%
$2.22$2.07379,121 shs$11.86 million
11/18/2024$2.07$2.07$2.40$2.031.52 million shs$11.64 million
11/15/2024$1.94$2.07
+6.70%
$2.18$1.881.48 million shs$11.63 million
11/14/2024$1.85$1.94
+4.86%
$1.98$1.82347,252 shs$10.91 million
11/13/2024$1.86$1.85
-0.54%
$1.97$1.82293,969 shs$10.40 million
11/12/2024$1.83$1.86
+1.64%
$1.88$1.79214,047 shs$10.46 million
11/11/2024$1.83$1.83$1.83$1.74185,995 shs$10.29 million
11/08/2024$1.79$1.83
+2.23%
$1.83$1.73217,230 shs$10.29 million
11/07/2024$1.74$1.79
+2.87%
$1.82$1.75173,857 shs$10.06 million
11/06/2024$1.82$1.74
-4.40%
$1.84$1.74178,066 shs$9.78 million
11/05/2024$1.82$1.82$1.85$1.73178,040 shs$10.23 million
11/04/2024$1.85$1.82
-1.62%
$1.89$1.8186,978 shs$10.23 million
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


This page (NASDAQ:WISA) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners