Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

WISeKey International Holding Ltd - American Depositary Shares (NQ: WKEY )

6.080 +0.250 (+4.29%)
Streaming Delayed Price Updated: 3:12 PM EST, Feb 19, 2025 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 (%)
Feb 18, 2025 5.940 6.130 5.610 5.830 382,203 -0.23(-3.80%)
Feb 14, 2025 6.420 6.580 5.860 6.060 327,243 -0.39(-6.05%)
Feb 13, 2025 6.580 6.750 6.090 6.450 443,275 -0.31(-4.59%)
Feb 12, 2025 6.780 6.940 6.611 6.760 221,793 -0.22(-3.15%)
Feb 11, 2025 7.140 7.560 6.880 6.980 375,177 +0.10(+1.45%)
Feb 10, 2025 7.220 7.220 6.760 6.880 250,761 -0.23(-3.23%)
Feb 07, 2025 7.200 7.464 7.100 7.110 170,543 -0.44(-5.83%)
Feb 06, 2025 7.870 7.870 7.050 7.550 965,113 +0.17(+2.30%)
Feb 05, 2025 7.200 7.575 6.950 7.380 503,533 +0.48(+6.96%)
Feb 04, 2025 7.060 7.300 6.800 6.900 303,585 -0.17(-2.40%)
Feb 03, 2025 7.000 7.150 6.220 7.070 566,067 -0.44(-5.86%)
Jan 31, 2025 7.470 7.970 7.280 7.510 398,318 -0.06(-0.79%)
Jan 30, 2025 7.710 8.060 7.430 7.570 303,412 +0.34(+4.70%)
Jan 29, 2025 7.600 7.940 7.010 7.230 402,306 -0.31(-4.11%)
Jan 28, 2025 8.000 8.120 7.510 7.540 289,070 -0.35(-4.44%)
Jan 27, 2025 8.020 8.450 7.595 7.890 727,694 -0.48(-5.73%)
Jan 24, 2025 9.400 10.09 8.250 8.370 1,787,737 +0.23(+2.83%)
Jan 23, 2025 8.440 9.060 8.000 8.140 572,988 -0.69(-7.81%)
Jan 22, 2025 9.420 9.590 8.500 8.830 938,546 -1.14(-11.43%)
Jan 21, 2025 7.660 10.60 7.440 9.970 3,337,876 +2.61(+35.46%)
Jan 17, 2025 7.880 8.450 7.260 7.360 868,424 -0.11(-1.47%)
Jan 16, 2025 7.750 7.970 7.320 7.470 557,801 -0.40(-5.08%)
Jan 15, 2025 8.000 8.750 7.652 7.870 1,329,823 +0.31(+4.10%)
Jan 14, 2025 7.510 8.340 7.000 7.560 1,465,520 -0.37(-4.67%)
Jan 13, 2025 9.370 9.794 7.900 7.930 2,115,217 -2.15(-21.33%)
Jan 10, 2025 7.250 10.68 7.110 10.08 6,720,957 +3.51(+53.42%)
Jan 08, 2025 7.850 7.899 5.850 6.570 1,616,809 -2.16(-24.74%)
Jan 07, 2025 9.900 10.10 8.110 8.730 945,560 -1.07(-10.92%)
Jan 06, 2025 10.90 11.55 9.300 9.800 1,223,982 -0.95(-8.84%)
Jan 03, 2025 10.30 11.39 10.09 10.75 1,258,407 +0.60(+5.91%)
Jan 02, 2025 9.200 10.87 8.810 10.15 1,383,454 +1.10(+12.09%)
Dec 31, 2024 9.055 0 -1.79(-16.54%)
Dec 30, 2024 10.51 12.44 10.50 10.85 1,575,424 -0.46(-4.07%)
Dec 27, 2024 12.45 13.47 10.14 11.31 3,270,317 -1.69(-13.00%)
Dec 26, 2024 9.070 13.23 9.020 13.00 3,700,246 +3.10(+31.31%)
Dec 24, 2024 10.45 11.64 9.180 9.900 2,810,458 +0.52(+5.54%)
Dec 23, 2024 8.730 10.33 7.880 9.380 4,598,634 +2.39(+34.19%)
Dec 20, 2024 6.430 9.590 6.380 6.990 9,367,899 +0.56(+8.71%)
Dec 19, 2024 7.420 7.529 5.770 6.430 2,652,948 -1.27(-16.49%)
Dec 18, 2024 9.000 9.598 7.410 7.700 3,766,473 -1.75(-18.52%)
Dec 17, 2024 11.00 11.00 8.610 9.450 6,638,284 -2.55(-21.25%)
Dec 16, 2024 9.000 14.00 9.000 12.00 51,851,416 +4.16(+53.06%)
Dec 13, 2024 3.300 8.380 3.300 7.840 75,525,696 +4.56(+139.02%)
Dec 12, 2024 2.550 3.890 2.460 3.280 8,544,617 +0.88(+36.67%)
Dec 11, 2024 2.630 2.880 2.280 2.400 1,866,121 +0.12(+5.26%)
Dec 10, 2024 2.130 2.350 2.130 2.280 163,320 +0.06(+2.70%)
Dec 09, 2024 2.050 2.220 2.050 2.220 68,502 +0.16(+7.77%)
Dec 06, 2024 2.080 2.160 1.960 2.060 89,302 +0.01(+0.48%)
Dec 05, 2024 2.020 2.080 2.020 2.050 30,478 +0.06(+3.02%)
Dec 04, 2024 2.000 2.030 1.900 1.990 18,728 +0.00(+0.00%)
Dec 03, 2024 2.160 2.174 1.930 1.990 71,697 -0.13(-6.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.