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 )

2.145 -0.005 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 2.370 2.380 2.145 2.145 55,110 -0.11(-5.08%)
Aug 14, 2024 2.700 2.700 2.030 2.260 314,794 -0.82(-26.62%)
Aug 13, 2024 2.510 3.442 2.250 3.080 2,002,899 +0.58(+23.20%)
Aug 12, 2024 2.010 2.580 1.970 2.500 265,229 +0.55(+28.20%)
Aug 09, 2024 2.020 2.120 1.900 1.950 4,491 +0.05(+2.88%)
Aug 08, 2024 2.060 2.060 1.800 1.895 10,219 -0.11(-5.71%)
Aug 07, 2024 2.020 2.120 2.010 2.010 12,711 -0.00(-0.24%)
Aug 06, 2024 2.000 2.015 1.970 2.015 1,723 +0.05(+2.28%)
Aug 05, 2024 1.890 2.000 1.788 1.970 38,713 -0.08(-3.90%)
Aug 02, 2024 1.990 2.080 1.930 2.050 9,081 +0.01(+0.49%)
Aug 01, 2024 2.050 2.050 1.980 2.040 3,913 +0.03(+1.49%)
Jul 31, 2024 2.000 2.050 1.980 2.010 4,316 -0.04(-1.95%)
Jul 30, 2024 2.006 2.111 1.990 2.050 6,592 +0.00(+0.00%)
Jul 29, 2024 2.160 2.160 2.050 2.050 4,398 -0.05(-2.38%)
Jul 26, 2024 2.070 2.100 2.060 2.100 1,726 +0.00(+0.00%)
Jul 25, 2024 2.010 2.100 2.010 2.100 13,559 +0.07(+3.63%)
Jul 24, 2024 2.010 2.100 2.010 2.026 7,864 -0.05(-2.34%)
Jul 23, 2024 2.090 2.180 2.000 2.075 11,784 -0.01(-0.72%)
Jul 22, 2024 2.150 2.160 2.090 2.090 3,407 -0.06(-3.02%)
Jul 19, 2024 2.190 2.190 2.080 2.155 5,845 +0.02(+0.94%)
Jul 18, 2024 2.150 2.200 2.090 2.135 6,998 +0.04(+2.15%)
Jul 17, 2024 2.080 2.170 2.020 2.090 4,560 -0.07(-3.25%)
Jul 16, 2024 2.160 2.200 2.030 2.160 9,821 +0.02(+0.71%)
Jul 15, 2024 2.230 2.230 2.000 2.145 21,044 -0.04(-1.61%)
Jul 12, 2024 2.160 2.250 2.135 2.180 8,037 +0.03(+1.40%)
Jul 11, 2024 2.230 2.230 2.110 2.150 6,919 +0.00(+0.20%)
Jul 10, 2024 2.090 2.160 2.090 2.146 7,189 +0.02(+0.74%)
Jul 09, 2024 2.150 2.214 2.130 2.130 7,234 -0.09(-4.05%)
Jul 08, 2024 2.280 2.280 2.200 2.220 5,726 -0.01(-0.45%)
Jul 05, 2024 2.160 2.260 2.160 2.230 5,824 +0.02(+0.95%)
Jul 03, 2024 2.280 2.360 2.200 2.209 52,912 -0.06(-2.69%)
Jul 02, 2024 2.230 2.300 2.230 2.270 11,555 +0.04(+1.89%)
Jul 01, 2024 2.260 2.280 2.180 2.228 31,726 -0.03(-1.42%)
Jun 28, 2024 2.220 2.300 2.200 2.260 7,988 +0.03(+1.35%)
Jun 27, 2024 2.230 2.300 2.070 2.230 28,701 -0.07(-3.04%)
Jun 26, 2024 2.210 2.300 2.140 2.300 21,702 +0.15(+6.98%)
Jun 25, 2024 2.140 2.160 2.130 2.150 3,882 +0.01(+0.47%)
Jun 24, 2024 2.150 2.150 2.060 2.140 18,846 -0.01(-0.47%)
Jun 21, 2024 2.160 2.190 2.010 2.150 2,876 -0.02(-1.14%)
Jun 20, 2024 2.190 2.200 2.110 2.175 9,724 -0.01(-0.24%)
Jun 18, 2024 2.100 2.180 2.032 2.180 7,544 +0.07(+3.32%)
Jun 17, 2024 2.220 2.220 2.090 2.110 6,755 -0.05(-2.31%)
Jun 14, 2024 2.190 2.260 2.120 2.160 11,410 -0.10(-4.42%)
Jun 13, 2024 2.220 2.290 2.180 2.260 53,034 +0.02(+0.89%)
Jun 12, 2024 2.170 2.265 2.160 2.240 10,997 +0.06(+2.96%)
Jun 11, 2024 2.120 2.186 2.120 2.175 8,554 +0.06(+2.62%)
Jun 10, 2024 2.130 2.250 2.120 2.120 14,128 -0.02(-0.87%)
Jun 07, 2024 2.160 2.210 2.110 2.139 13,082 -0.02(-0.76%)
Jun 06, 2024 2.100 2.200 2.100 2.155 6,806 +0.02(+1.17%)
Jun 05, 2024 2.310 2.340 2.100 2.130 32,573 -0.22(-9.36%)
Jun 04, 2024 2.210 2.350 2.180 2.350 17,044 +0.05(+2.17%)
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.