QQQ   417.49 (-1.40%)
AAPL   165.06 (-1.19%)
MSFT   399.78 (-1.11%)
META   484.49 (-3.45%)
GOOGL   154.04 (-1.26%)
AMZN   174.75 (-2.49%)
TSLA   149.39 (-0.36%)
NVDA   810.69 (-4.25%)
AMD   149.38 (-3.68%)
NIO   3.84 (-4.00%)
BABA   68.85 (-0.04%)
T   16.38 (+0.31%)
F   12.12 (+0.50%)
MU   107.74 (-3.74%)
GE   149.34 (-2.35%)
CGC   8.08 (+3.19%)
DIS   112.17 (-0.23%)
AMC   3.21 (+9.93%)
PFE   25.79 (+1.58%)
PYPL   62.19 (+0.14%)
XOM   120.20 (+1.42%)
QQQ   417.49 (-1.40%)
AAPL   165.06 (-1.19%)
MSFT   399.78 (-1.11%)
META   484.49 (-3.45%)
GOOGL   154.04 (-1.26%)
AMZN   174.75 (-2.49%)
TSLA   149.39 (-0.36%)
NVDA   810.69 (-4.25%)
AMD   149.38 (-3.68%)
NIO   3.84 (-4.00%)
BABA   68.85 (-0.04%)
T   16.38 (+0.31%)
F   12.12 (+0.50%)
MU   107.74 (-3.74%)
GE   149.34 (-2.35%)
CGC   8.08 (+3.19%)
DIS   112.17 (-0.23%)
AMC   3.21 (+9.93%)
PFE   25.79 (+1.58%)
PYPL   62.19 (+0.14%)
XOM   120.20 (+1.42%)
QQQ   417.49 (-1.40%)
AAPL   165.06 (-1.19%)
MSFT   399.78 (-1.11%)
META   484.49 (-3.45%)
GOOGL   154.04 (-1.26%)
AMZN   174.75 (-2.49%)
TSLA   149.39 (-0.36%)
NVDA   810.69 (-4.25%)
AMD   149.38 (-3.68%)
NIO   3.84 (-4.00%)
BABA   68.85 (-0.04%)
T   16.38 (+0.31%)
F   12.12 (+0.50%)
MU   107.74 (-3.74%)
GE   149.34 (-2.35%)
CGC   8.08 (+3.19%)
DIS   112.17 (-0.23%)
AMC   3.21 (+9.93%)
PFE   25.79 (+1.58%)
PYPL   62.19 (+0.14%)
XOM   120.20 (+1.42%)
QQQ   417.49 (-1.40%)
AAPL   165.06 (-1.19%)
MSFT   399.78 (-1.11%)
META   484.49 (-3.45%)
GOOGL   154.04 (-1.26%)
AMZN   174.75 (-2.49%)
TSLA   149.39 (-0.36%)
NVDA   810.69 (-4.25%)
AMD   149.38 (-3.68%)
NIO   3.84 (-4.00%)
BABA   68.85 (-0.04%)
T   16.38 (+0.31%)
F   12.12 (+0.50%)
MU   107.74 (-3.74%)
GE   149.34 (-2.35%)
CGC   8.08 (+3.19%)
DIS   112.17 (-0.23%)
AMC   3.21 (+9.93%)
PFE   25.79 (+1.58%)
PYPL   62.19 (+0.14%)
XOM   120.20 (+1.42%)
Free Trial

WiSA Technologies (WISA) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)
Free WISA Stock Alerts
$6.66
+0.77 (+13.07%)
(As of 01:22 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

WiSA Technologies Stock Price Performance

5 Day
Performance
+158.33%
1 Month
Performance
+40.24%
3 Month
Performance
-63.16%
6 Month
Performance
-80.80%
Year-To-Date
Performance
-66.41%
1 Year
Performance
-97.20%
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 DTI
Biden’s $374B Giveaway Into This Sector
Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here
Click here for the full story

WISA Stock Chart for Friday, April, 19, 2024

WISA Chart by TradingView

WiSA Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden’s $374B Giveaway Into This Sector (Ad)

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story
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
02/07/2024$13.35$12.05
-9.78%		$13.47$12.0211,547 shs$1.43 million
02/06/2024$13.19$13.35
+1.25%		$13.47$12.878,028 shs$1.58 million
02/05/2024$12.87$13.19
+2.45%		$13.47$12.684,922 shs$1.56 million
02/02/2024$13.44$12.87
-4.24%		$13.44$12.3313,928 shs$1.52 million
02/01/2024$14.52$13.44
-7.44%		$14.57$13.4317,478 shs$1.59 million
01/31/2024$15.15$14.52
-4.16%		$15.11$14.188,006 shs$1.72 million
01/30/2024$15.21$15.15
-0.39%		$15.23$14.704,908 shs$1.79 million
01/29/2024$14.85$15.21
+2.42%		$15.57$14.0412,477 shs$1.80 million
01/26/2024$14.40$14.85
+3.13%		$15.99$14.1916,491 shs$1.76 million
01/25/2024$14.04$14.40
+2.56%		$14.85$13.978,210 shs$1.70 million
01/24/2024$14.09$14.04
-0.32%		$14.48$13.3511,244 shs$1.66 million
01/23/2024$14.73$14.09
-4.38%		$14.67$13.889,522 shs$1.67 million
01/22/2024$15.99$14.73
-7.88%		$15.20$13.5016,374 shs$1.74 million
01/19/2024$16.52$15.99
-3.18%		$16.65$15.5318,016 shs$1.89 million
01/18/2024$16.35$16.52
+1.01%		$16.95$15.9820,841 shs$1.95 million

Related Companies:
This page (NASDAQ:WISA) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The “Perfect Storm” for Gold
Gold Safe Exchange
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Biden’s $374B Giveaway Into This Sector
DTI
The #1 Crypto for 2024
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent alert: open this for a huge profit potential
Timothy Sykes
1970’s computer coder issues shocking A.I. warning
TradeSmith