Free Trial

WiSA Technologies (WISA) Stock Chart & Stock Price History

→ 1970’s computer coder Issues Shocking AI Warning (From InvestorPlace) (Ad)
Free WISA Stock Alerts
$3.04
-0.41 (-11.88%)
(As of 05:37 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

WiSA Technologies Stock Price Performance

5 Day
Performance
-34.06%
1 Month
Performance
-6.61%
3 Month
Performance
-74.48%
6 Month
Performance
-88.68%
Year-To-Date
Performance
-82.66%
1 Year
Performance
-98.31%
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

Ad Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

WISA Stock Chart for Thursday, May, 9, 2024

WISA Chart by TradingView

WiSA Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$3.90$3.45
-11.54%		$3.85$3.42614,618 shs$6.07 million
05/07/2024$4.24$3.90
-8.02%		$4.29$3.87500,316 shs$6.86 million
05/06/2024$4.61$4.24
-8.03%		$4.79$4.20542,953 shs$7.46 million
05/03/2024$4.98$4.61
-7.43%		$5.11$4.46737,371 shs$8.11 million
05/02/2024$5.18$4.98
-3.86%		$5.45$4.83739,324 shs$8.77 million
05/01/2024$5.54$5.18
-6.50%		$5.89$5.061.14 million shs$9.12 million
04/30/2024$5.09$5.54
+8.84%		$5.95$4.902.21 million shs$9.75 million
04/29/2024$5.30$5.09
-3.96%		$5.63$4.811.60 million shs$8.96 million
04/26/2024$6.17$5.30
-14.10%		$6.90$5.084.60 million shs$9.33 million
04/25/2024$6.05$6.17
+1.98%		$7.35$5.9010.98 million shs$10.84 million
04/24/2024$5.39$6.05
+12.24%		$6.80$5.238.13 million shs$10.65 million
04/23/2024$4.32$5.39
+24.77%		$6.08$3.898.80 million shs$9.49 million
04/22/2024$6.06$4.32
-28.71%		$6.02$4.324.10 million shs$7.60 million
04/19/2024$5.89$6.06
+2.89%		$8.64$5.6135.50 million shs$1.39 million
04/18/2024$9.25$5.89
-36.32%		$7.53$5.7616.05 million shs$1.36 million
04/17/2024$6.10$9.25
+51.64%		$10.95$6.7168.07 million shs$2.13 million
04/16/2024$1.75$6.10
+248.57%		$8.54$2.43199.38 million shs$210.82 million
04/15/2024$2.28$1.75
-23.25%		$2.09$1.67740,277 shs$60.48 million
04/12/2024$2.70$2.28
-15.56%		$2.70$2.21482,783 shs$525,000.00
04/11/2024$3.15$2.70
-14.29%		$3.15$2.67472,299 shs$622,000.00
04/10/2024$3.26$3.15
-3.23%		$3.38$3.15269,159 shs$726,000.00
04/09/2024$3.47$3.26
-6.06%		$3.39$3.00407,945 shs$750,000.00
04/08/2024$3.30$3.47
+5.00%		$3.84$3.18528,165 shs$798,000.00
04/05/2024$3.53$3.30
-6.38%		$3.44$3.23377,836 shs$760,000.00
04/04/2024$3.65$3.53
-3.29%		$4.14$3.451.11 million shs$812,000.00
04/03/2024$3.29$3.65
+10.96%		$3.71$3.06736,257 shs$840,000.00
04/02/2024$3.39$3.29
-3.10%		$3.38$3.17187,855 shs$757,000.00
04/01/2024$3.15$3.39
+7.62%		$3.45$3.21240,085 shs$781,000.00
03/29/2024$3.15$3.15$3.36$3.09236,340 shs$726,000.00
03/28/2024$3.18$3.15
-0.94%		$3.36$3.09224,702 shs$726,000.00
03/27/2024$3.38$3.18
-5.78%		$3.60$3.06290,224 shs$733,000.00
03/26/2024$4.23$3.38
-20.21%		$3.78$3.08492,289 shs$778,000.00
03/25/2024$4.17$4.23
+1.44%		$4.44$4.16164,987 shs$975,000.00
03/22/2024$4.32$4.17
-3.47%		$4.34$3.90177,035 shs$961,000.00
03/21/2024$4.26$4.32
+1.41%		$4.65$4.28119,677 shs$995,000.00
03/20/2024$4.20$4.26
+1.43%		$4.35$4.0880,978 shs$982,000.00
03/19/2024$4.25$4.20
-1.06%		$4.29$3.78183,408 shs$968,000.00
03/18/2024$4.13$4.25
+2.91%		$4.49$4.07131,833 shs$978,000.00
03/15/2024$4.47$4.13
-7.72%		$4.50$4.07206,940 shs$950,000.00
03/14/2024$4.80$4.47
-6.88%		$4.67$4.29233,030 shs$1.03 million
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/13/2024$4.37$4.80
+9.97%		$4.80$4.07395,377 shs$1.11 million
03/12/2024$4.71$4.37
-7.32%		$4.59$4.22291,592 shs$1.01 million
03/11/2024$4.58$4.71
+2.95%		$5.18$4.50263,596 shs$1.09 million
03/08/2024$5.03$4.58
-8.96%		$4.97$4.50293,911 shs$1.05 million
03/07/2024$5.88$5.03
-14.54%		$5.69$4.94468,243 shs$1.36 million
03/06/2024$6.78$5.88
-13.27%		$8.52$5.721.18 million shs$1.36 million
03/05/2024$6.09$6.78
+11.33%		$7.13$6.02445,056 shs$1.56 million
03/04/2024$6.02$6.09
+1.25%		$6.81$5.87228,762 shs$1.40 million
03/01/2024$5.67$6.02
+6.08%		$6.24$5.48114,670 shs$1.39 million
02/29/2024$6.05$5.67
-6.20%		$6.06$5.6147,350 shs$1.31 million
02/28/2024$6.12$6.05
-1.23%		$6.14$6.0038,468 shs$1.39 million
02/27/2024$5.99$6.12
+2.26%		$6.15$5.8752,059 shs$1.41 million
02/26/2024$6.11$5.99
-1.97%		$6.21$5.7847,103 shs$1.38 million
02/23/2024$6.35$6.11
-3.78%		$6.30$5.9379,855 shs$722,000.00
02/22/2024$6.35$6.35$6.48$6.00125,555 shs$751,000.00
02/21/2024$7.19$6.35
-11.69%		$7.11$6.30117,697 shs$750,000.00
02/20/2024$7.26$7.19
-1.03%		$7.80$6.99106,222 shs$850,000.00
02/19/2024$7.26$7.26$8.70$7.20266,426 shs$859,000.00
02/16/2024$7.83$7.26
-7.28%		$8.70$7.20254,333 shs$859,000.00
02/15/2024$7.43$7.83
+5.45%		$8.25$7.38142,012 shs$926,000.00
02/14/2024$7.62$7.43
-2.56%		$7.91$7.0773,327 shs$878,000.00
02/13/2024$7.52$7.62
+1.40%		$7.76$6.81102,853 shs$901,000.00
02/12/2024$11.91$7.52
-36.90%		$8.04$6.68223,959 shs$889,000.00
02/09/2024$12.05$11.91
-1.12%		$12.72$11.5825,301 shs$1.41 million
02/08/2024$12.05$12.05$12.18$11.8411,416 shs$1.43 million

Related Companies:
This page (NASDAQ:WISA) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders