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)

3.611 +0.261 (+7.79%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 11, 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 (%)
Apr 10, 2025 3.490 3.600 3.310 3.350 51,256 -0.28(-7.71%)
Apr 09, 2025 3.270 3.820 3.270 3.630 92,532 +0.41(+12.73%)
Apr 08, 2025 3.500 3.723 2.950 3.220 81,195 -0.08(-2.42%)
Apr 07, 2025 3.190 3.450 2.500 3.300 123,602 -0.10(-2.80%)
Apr 04, 2025 3.590 3.590 3.110 3.395 120,899 -0.48(-12.50%)
Apr 03, 2025 3.760 4.080 3.750 3.880 93,056 -0.17(-4.20%)
Apr 02, 2025 3.980 4.125 3.900 4.050 77,610 +0.10(+2.53%)
Apr 01, 2025 3.880 4.000 3.750 3.950 82,925 +0.02(+0.51%)
Mar 31, 2025 3.890 3.990 3.750 3.930 52,186 -0.02(-0.51%)
Mar 28, 2025 4.490 4.490 3.770 3.950 97,726 -0.55(-12.22%)
Mar 27, 2025 4.380 4.550 4.200 4.500 64,003 +0.09(+2.04%)
Mar 26, 2025 4.400 4.490 4.247 4.410 42,754 -0.07(-1.56%)
Mar 25, 2025 4.610 4.700 4.380 4.480 57,781 +0.02(+0.45%)
Mar 24, 2025 4.690 4.749 4.365 4.460 147,469 -0.17(-3.67%)
Mar 21, 2025 4.480 4.666 4.390 4.630 117,016 +0.38(+8.94%)
Mar 20, 2025 4.750 4.920 4.170 4.250 101,831 -0.61(-12.55%)
Mar 19, 2025 5.010 5.150 4.860 4.860 73,201 -0.09(-1.82%)
Mar 18, 2025 5.020 5.100 4.620 4.950 154,389 -0.30(-5.71%)
Mar 17, 2025 5.060 5.300 4.730 5.250 242,691 +0.38(+7.80%)
Mar 14, 2025 4.680 5.200 4.590 4.870 276,942 +0.19(+4.06%)
Mar 13, 2025 4.540 4.750 4.380 4.680 106,074 +0.11(+2.41%)
Mar 12, 2025 4.660 4.950 4.460 4.570 243,432 +0.14(+3.16%)
Mar 11, 2025 4.520 4.670 4.230 4.430 131,578 -0.15(-3.28%)
Mar 10, 2025 4.825 4.990 4.350 4.580 192,509 -0.41(-8.22%)
Mar 07, 2025 5.010 5.099 4.480 4.990 402,848 +0.20(+4.18%)
Mar 06, 2025 3.850 5.108 3.795 4.790 597,529 +0.84(+21.27%)
Mar 05, 2025 3.940 3.990 3.760 3.950 117,168 +0.29(+7.92%)
Mar 04, 2025 3.680 3.774 3.440 3.660 188,500 -0.03(-0.81%)
Mar 03, 2025 4.410 4.495 3.600 3.690 210,901 -0.59(-13.79%)
Feb 28, 2025 4.400 4.520 4.210 4.280 160,745 -0.17(-3.82%)
Feb 27, 2025 5.080 5.080 4.400 4.450 125,321 -0.48(-9.74%)
Feb 26, 2025 4.940 5.146 4.900 4.930 92,375 +0.01(+0.20%)
Feb 25, 2025 5.310 5.370 4.800 4.920 276,456 -0.45(-8.38%)
Feb 24, 2025 5.830 5.830 5.260 5.370 200,397 -0.15(-2.72%)
Feb 21, 2025 5.970 5.970 5.320 5.520 205,723 -0.45(-7.54%)
Feb 20, 2025 6.260 6.270 5.723 5.970 311,597 -0.02(-0.33%)
Feb 19, 2025 5.790 6.210 5.730 5.990 235,145 +0.16(+2.74%)
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%)
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.