Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Oct 31, 2023 1.660 1.660 1.570 1.605 2,650 +0.02(+1.58%)
Oct 30, 2023 1.590 1.650 1.570 1.580 8,919 -0.00(-0.32%)
Oct 27, 2023 1.530 1.650 1.500 1.585 38,427 +0.09(+6.38%)
Oct 26, 2023 1.490 1.530 1.480 1.490 3,910 -0.02(-1.32%)
Oct 25, 2023 1.480 1.532 1.475 1.510 15,991 +0.03(+2.37%)
Oct 24, 2023 1.500 1.514 1.410 1.475 26,040 +0.07(+4.61%)
Oct 23, 2023 1.510 1.510 1.410 1.410 17,950 -0.01(-0.70%)
Oct 20, 2023 1.530 1.540 1.400 1.420 18,752 -0.10(-6.58%)
Oct 19, 2023 1.590 1.595 1.509 1.520 8,371 -0.02(-1.31%)
Oct 18, 2023 1.544 1.670 1.530 1.540 5,991 -0.05(-3.14%)
Oct 17, 2023 1.550 1.700 1.510 1.590 41,163 +0.09(+6.00%)
Oct 16, 2023 1.570 1.580 1.480 1.500 11,936 -0.06(-3.85%)
Oct 13, 2023 1.470 1.560 1.470 1.560 1,868 -0.00(-0.27%)
Oct 12, 2023 1.600 1.666 1.564 1.564 13,319 -0.05(-3.33%)
Oct 11, 2023 1.600 1.700 1.570 1.618 11,701 -0.02(-1.34%)
Oct 10, 2023 1.500 1.660 1.500 1.640 17,908 +0.11(+7.18%)
Oct 09, 2023 1.680 1.680 1.500 1.530 25,915 -0.12(-7.35%)
Oct 06, 2023 1.640 1.710 1.595 1.651 7,254 +0.05(+3.21%)
Oct 05, 2023 1.690 1.700 1.500 1.600 17,932 +0.14(+9.59%)
Oct 04, 2023 1.590 1.600 1.350 1.460 55,278 -0.11(-7.30%)
Oct 03, 2023 1.700 1.740 1.540 1.575 34,674 -0.20(-11.02%)
Oct 02, 2023 1.850 1.850 1.760 1.770 22,283 -0.04(-2.21%)
Sep 29, 2023 1.989 1.989 1.810 1.810 10,580 -0.02(-1.09%)
Sep 28, 2023 1.913 1.930 1.830 1.830 33,221 -0.04(-2.14%)
Sep 27, 2023 1.860 1.900 1.810 1.870 18,176 +0.06(+3.31%)
Sep 26, 2023 1.920 1.970 1.730 1.810 36,112 -0.10(-5.24%)
Sep 25, 2023 1.890 1.940 1.820 1.910 29,236 -0.04(-2.28%)
Sep 22, 2023 2.130 2.130 1.890 1.954 20,170 +0.01(+0.75%)
Sep 21, 2023 2.020 2.250 1.940 1.940 12,517 -0.06(-3.00%)
Sep 20, 2023 2.080 2.173 1.880 2.000 27,591 -0.10(-4.76%)
Sep 19, 2023 2.220 2.240 2.100 2.100 9,870 -0.18(-7.89%)
Sep 18, 2023 2.300 2.350 2.200 2.280 20,798 -0.04(-1.72%)
Sep 15, 2023 2.470 2.470 2.280 2.320 23,829 -0.13(-5.31%)
Sep 14, 2023 2.363 2.450 2.250 2.450 40,522 +0.11(+4.70%)
Sep 13, 2023 2.480 2.480 2.307 2.340 19,142 -0.20(-7.87%)
Sep 12, 2023 2.330 2.590 2.310 2.540 40,625 +0.18(+7.62%)
Sep 11, 2023 2.370 2.459 2.350 2.360 17,031 +0.00(+0.00%)
Sep 08, 2023 2.350 2.407 2.320 2.360 1,887 +0.06(+2.61%)
Sep 07, 2023 2.400 2.400 2.280 2.300 3,634 +0.00(+0.00%)
Sep 06, 2023 2.385 2.430 2.262 2.300 7,771 -0.13(-5.35%)
Sep 05, 2023 2.380 2.450 2.350 2.430 7,876 +0.03(+1.25%)
Sep 01, 2023 2.430 2.480 2.359 2.400 7,826 +0.13(+5.73%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.