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 )

2.175 -0.025 (-1.14%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Dec 30, 2022 4.500 4.500 4.192 4.450 14,739 -0.00(-0.06%)
Dec 29, 2022 4.350 4.525 4.300 4.452 8,654 +0.21(+4.93%)
Dec 28, 2022 4.500 4.600 4.125 4.243 12,726 -0.36(-7.76%)
Dec 27, 2022 4.700 4.715 4.438 4.600 23,282 +0.06(+1.38%)
Dec 23, 2022 4.525 4.577 4.425 4.537 2,724 -0.01(-0.27%)
Dec 22, 2022 4.550 4.550 4.425 4.550 3,185 +0.05(+1.11%)
Dec 21, 2022 4.675 4.800 4.325 4.500 12,825 +0.12(+2.86%)
Dec 20, 2022 4.375 4.550 4.375 4.375 7,074 +0.08(+1.74%)
Dec 19, 2022 4.600 4.600 4.275 4.300 5,784 -0.05(-1.15%)
Dec 16, 2022 4.475 4.550 4.275 4.350 7,060 -0.24(-5.18%)
Dec 15, 2022 4.625 4.650 4.475 4.588 9,495 +0.10(+2.23%)
Dec 14, 2022 4.625 4.625 4.425 4.487 6,021 +0.06(+1.42%)
Dec 13, 2022 4.550 4.600 4.225 4.425 15,029 +0.12(+2.90%)
Dec 12, 2022 4.475 4.525 4.300 4.300 6,930 -0.17(-3.91%)
Dec 09, 2022 4.675 4.725 4.475 4.475 7,542 -0.10(-2.19%)
Dec 08, 2022 4.625 4.675 4.500 4.575 3,800 +0.05(+1.10%)
Dec 07, 2022 4.600 4.650 4.480 4.525 8,527 -0.11(-2.46%)
Dec 06, 2022 4.625 4.725 4.450 4.639 14,668 +0.24(+5.43%)
Dec 05, 2022 4.475 4.575 4.400 4.400 6,287 -0.05(-1.12%)
Dec 02, 2022 4.500 4.525 4.400 4.450 9,064 -0.03(-0.56%)
Dec 01, 2022 4.350 4.551 4.325 4.475 9,051 +0.21(+4.99%)
Nov 30, 2022 4.250 4.300 4.150 4.263 5,522 +0.06(+1.49%)
Nov 29, 2022 4.425 4.425 4.173 4.200 2,366 -0.12(-2.89%)
Nov 28, 2022 4.425 4.441 4.325 4.325 3,540 -0.08(-1.70%)
Nov 25, 2022 4.500 4.550 4.400 4.400 7,596 +0.16(+3.88%)
Nov 23, 2022 4.600 4.600 4.125 4.236 8,077 -0.05(-1.21%)
Nov 22, 2022 4.650 4.650 4.250 4.287 7,044 -0.21(-4.72%)
Nov 21, 2022 4.650 4.725 4.300 4.500 29,172 -0.05(-1.10%)
Nov 18, 2022 4.625 4.750 4.250 4.550 58,507 +0.29(+6.88%)
Nov 17, 2022 4.025 4.300 4.025 4.257 6,764 +0.18(+4.47%)
Nov 16, 2022 4.525 4.550 4.025 4.075 12,967 -0.28(-6.33%)
Nov 15, 2022 4.400 4.775 4.350 4.350 44,324 +0.14(+3.27%)
Nov 14, 2022 4.150 4.274 3.925 4.213 11,306 +0.09(+2.22%)
Nov 11, 2022 3.975 4.175 3.950 4.121 42,787 +0.42(+11.38%)
Nov 10, 2022 3.775 3.838 3.618 3.700 8,147 +0.12(+3.50%)
Nov 09, 2022 3.825 3.825 3.525 3.575 7,126 -0.12(-3.38%)
Nov 08, 2022 3.800 3.875 3.675 3.700 8,608 +0.02(+0.67%)
Nov 07, 2022 3.675 3.750 3.550 3.675 6,365 +0.00(+0.01%)
Nov 04, 2022 3.800 3.800 3.575 3.675 4,108 +0.02(+0.68%)
Nov 03, 2022 3.700 3.825 3.600 3.650 8,674 +0.00(+0.00%)
Nov 02, 2022 3.650 3.800 3.625 3.650 15,946 -0.10(-2.67%)
Nov 01, 2022 3.800 3.875 3.684 3.750 5,166 -0.05(-1.32%)
Oct 31, 2022 3.675 3.825 3.625 3.800 14,278 +0.12(+3.40%)
Oct 28, 2022 3.625 3.750 3.600 3.675 10,285 +0.05(+1.38%)
Oct 27, 2022 3.600 3.850 3.600 3.625 6,906 -0.05(-1.36%)
Oct 26, 2022 3.775 3.825 3.651 3.675 17,874 -0.12(-3.29%)
Oct 25, 2022 3.700 3.800 3.625 3.800 27,154 +0.25(+7.04%)
Oct 24, 2022 3.475 3.625 3.425 3.550 28,083 +0.21(+6.37%)
Oct 21, 2022 3.350 3.402 3.250 3.337 7,392 -0.14(-3.96%)
Oct 20, 2022 3.475 3.550 3.325 3.475 17,378 -0.02(-0.71%)
Oct 19, 2022 3.425 3.600 3.188 3.500 59,362 +0.08(+2.19%)
Oct 18, 2022 3.250 3.450 3.250 3.425 29,956 +0.15(+4.58%)
Oct 17, 2022 3.125 3.375 3.025 3.275 152,383 +0.15(+4.80%)
Oct 14, 2022 3.725 3.825 2.950 3.125 313,391 -0.58(-15.54%)
Oct 13, 2022 4.400 4.600 3.650 3.700 1,321,762 -0.05(-1.33%)
Oct 12, 2022 3.625 3.809 3.625 3.750 44,480 +0.10(+2.74%)
Oct 11, 2022 3.650 3.750 3.600 3.650 25,283 +0.00(+0.00%)
Oct 10, 2022 3.850 3.850 3.450 3.650 62,845 -0.12(-3.31%)
Oct 07, 2022 4.425 4.425 3.725 3.775 141,316 -0.70(-15.64%)
Oct 06, 2022 4.850 5.675 4.037 4.475 2,328,698 +0.32(+7.83%)
Oct 05, 2022 4.175 4.300 4.150 4.150 6,508 +0.05(+1.22%)
Oct 04, 2022 4.075 4.175 4.075 4.100 4,251 +0.07(+1.86%)
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.