• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,225.36
  • 0.93 %
  • $76.09
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
WiSA Technologies, Inc. (WISA) Charts

WiSA Technologies, Inc. (WISA) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.85

-$0.01

(-0.4%)

Day's range
$1.75
Day's range
$1.92
  • 5 DAY PERFORMANCE

    -10.63%
  • 1 MONTH PERFORMANCE

    +1.65%
  • 3 MONTH PERFORMANCE

    +5.71%
  • 6 MONTH PERFORMANCE

    -26.59%
  • YEAR-TO-DATE PERFORMANCE

    -89.45%
  • 1 YEAR PERFORMANCE

    -90.20%

WiSA Technologies, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $1.89 $1.84   (-2.65%) $1.92 $1.75 284,701 $97,115
11/20/2024 $2.01 $1.86   (-7.46%) $2.02 $1.85 560,800 $98,171
11/19/2024 $2.07 $2.11   (1.93%) $2.22 $2.07 403,123 $111,366
11/18/2024 $2.17 $2.07   (-4.61%) $2.40 $2.03 1.53 M $109,255
11/15/2024 $1.97 $2.07   (5.08%) $2.18 $1.88 1.48 M $109,255
11/14/2024 $1.88 $1.94   (3.19%) $1.98 $1.82 361,400 $102,393
11/13/2024 $1.88 $1.85   (-1.6%) $1.98 $1.82 294,300 $97,643
11/12/2024 $1.83 $1.86   (1.64%) $1.88 $1.79 224,815 $98,171
11/11/2024 $1.81 $1.83   (1.1%) $1.83 $1.74 186,788 $96,587
11/08/2024 $1.75 $1.83   (4.57%) $1.83 $1.73 218,700 $6.56 M
11/07/2024 $1.75 $1.79   (2.29%) $1.82 $1.75 177,573 $6.42 M
11/06/2024 $1.84 $1.74   (-5.43%) $1.84 $1.74 178,870 $6.24 M
11/05/2024 $1.81 $1.82   (0.55%) $1.85 $1.73 179,300 $6.53 M
11/04/2024 $1.84 $1.82   (-1.09%) $1.89 $1.81 87,120 $6.53 M
11/01/2024 $1.85 $1.85   (0%) $1.90 $1.84 156,141 $6.64 M
10/31/2024 $1.89 $1.84   (-2.65%) $1.90 $1.83 123,581 $6.60 M
10/30/2024 $1.80 $1.92   (6.67%) $1.97 $1.80 310,436 $6.89 M
10/29/2024 $2.01 $1.82   (-9.45%) $2.01 $1.77 352,300 $6.53 M
10/28/2024 $2.05 $1.99   (-2.93%) $2.16 $1.82 1.43 M $7.14 M
10/25/2024 $1.69 $1.91   (13.02%) $2.05 $1.69 1.79 M $6.85 M
10/24/2024 $1.80 $1.71   (-5%) $1.85 $1.65 5.44 M $6.13 M
10/23/2024 $1.78 $1.75   (-1.69%) $1.84 $1.75 113,300 $6.28 M
10/22/2024 $1.82 $1.82   (0%) $1.85 $1.77 130,100 $6.53 M
10/21/2024 $1.84 $1.85   (0.54%) $1.87 $1.80 164,100 $6.64 M
10/18/2024 $1.84 $1.84   (0%) $1.87 $1.73 250,600 $6.60 M
10/17/2024 $1.87 $1.75   (-6.42%) $1.89 $1.70 466,601 $6.28 M
10/16/2024 $1.90 $1.87   (-1.58%) $1.98 $1.60 2.90 M $6.71 M
10/15/2024 $1.67 $1.73   (3.59%) $1.75 $1.64 226,300 $6.21 M
10/14/2024 $1.57 $1.70   (8.28%) $1.73 $1.57 283,528 $6.10 M
10/11/2024 $1.62 $1.59   (-1.85%) $1.63 $1.59 95,544 $5.70 M
10/10/2024 $1.60 $1.62   (1.25%) $1.65 $1.56 179,959 $5.81 M
10/09/2024 $1.63 $1.57   (-3.68%) $1.65 $1.57 155,741 $5.63 M
10/08/2024 $1.64 $1.61   (-1.83%) $1.65 $1.55 198,400 $5.78 M
10/07/2024 $1.73 $1.66   (-4.05%) $1.76 $1.65 235,209 $5.95 M
10/04/2024 $1.68 $1.73   (2.98%) $1.74 $1.66 155,130 $6.21 M
10/03/2024 $1.68 $1.67   (-0.6%) $1.68 $1.59 209,217 $5.99 M
10/02/2024 $1.69 $1.67   (-1.18%) $1.74 $1.64 291,400 $5.99 M
10/01/2024 $1.76 $1.69   (-3.98%) $1.76 $1.67 203,140 $6.06 M
09/30/2024 $1.77 $1.77   (0%) $1.77 $1.68 262,463 $6.35 M
09/27/2024 $1.88 $1.77   (-5.85%) $1.88 $1.72 495,417 $6.35 M
09/26/2024 $2.13 $1.87   (-12.21%) $2.15 $1.82 2.46 M $6.71 M
09/25/2024 $1.96 $2.09   (6.63%) $2.09 $1.86 921,823 $7.50 M
09/24/2024 $1.75 $1.96   (12%) $2.02 $1.66 1.85 M $7.03 M
09/23/2024 $1.71 $1.69   (-1.17%) $1.73 $1.64 266,600 $6.06 M
09/20/2024 $1.69 $1.71   (1.18%) $1.77 $1.66 303,064 $6.13 M
09/19/2024 $1.75 $1.65   (-5.71%) $1.77 $1.65 274,302 $5.92 M
09/18/2024 $1.89 $1.75   (-7.41%) $1.89 $1.73 240,702 $6.28 M
09/17/2024 $1.80 $1.84   (2.22%) $1.99 $1.80 397,717 $6.60 M
09/16/2024 $1.96 $1.80   (-8.16%) $1.98 $1.80 468,325 $6.46 M
09/13/2024 $2.11 $2.01   (-4.74%) $2.13 $1.96 660,008 $7.21 M
09/12/2024 $2.16 $2.15   (-0.46%) $2.24 $2.00 783,240 $7.71 M
09/11/2024 $2.31 $2.15   (-6.93%) $2.35 $2.07 671,219 $7.71 M
09/10/2024 $2.24 $2.40   (7.14%) $2.48 $2.13 1.22 M $8.61 M
09/09/2024 $2.09 $2.21   (5.74%) $2.34 $1.85 2.05 M $7.93 M
09/06/2024 $2.49 $2.16   (-13.25%) $2.75 $2.07 4.96 M $7.75 M
09/05/2024 $2.71 $2.56   (-5.54%) $2.82 $2.38 11.67 M $9.18 M
09/04/2024 $2.38 $3.06   (28.57%) $3.25 $1.95 195.66 M $10.98 M
09/03/2024 $1.27 $1.36   (7.09%) $1.38 $1.15 282,900 $4.88 M
08/30/2024 $1.35 $1.26   (-6.67%) $1.35 $1.24 109,716 $4.52 M
08/29/2024 $1.49 $1.33   (-10.74%) $1.49 $1.31 165,400 $4.77 M
08/28/2024 $1.64 $1.46   (-10.98%) $1.64 $1.44 169,998 $5.24 M
08/27/2024 $1.67 $1.57   (-5.99%) $1.71 $1.55 142,960 $5.63 M
08/26/2024 $1.72 $1.67   (-2.91%) $1.74 $1.67 67,800 $5.99 M
08/23/2024 $1.73 $1.71   (-1.16%) $1.79 $1.70 54,826 $6.13 M
08/22/2024 $1.86 $1.75   (-5.91%) $1.86 $1.74 43,206 $6.28 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.