Stockscreener 앱 받기
3.26
2.10%
-0.07
시간 외 거래:
3.28
0.02
+0.61%
WiSA Technologies Inc 주식 (WISA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $3.51 | $3.12 | $0.3899 | 806,294.0 | -2.10% |
| 2024-05-16 | $3.65 | $3.20 | $0.449 | 1,343,088.0 | -4.86% |
| 2024-05-15 | $4.90 | $3.38 | $1.52 | 8,286,048.0 | -8.62% |
| 2024-05-14 | $4.45 | $3.77 | $0.68 | 2,133,356.0 | -1.54% |
| 2024-05-13 | $4.25 | $3.08 | $1.17 | 3,645,667.0 | +22.33% |
| 2024-05-10 | $3.64 | $2.92 | $0.7192 | 7,817,177.0 | +4.61% |
| 2024-05-09 | $3.43 | $3.00 | $0.43 | 831,235.0 | -11.88% |
| 2024-05-08 | $3.85 | $3.42 | $0.43 | 608,509.0 | -11.54% |
| 2024-05-07 | $4.29 | $3.87 | $0.42 | 500,888.0 | -8.02% |
| 2024-05-06 | $4.79 | $4.20 | $0.59 | 544,305.0 | -8.03% |
| 2024-05-03 | $5.11 | $4.46 | $0.65 | 732,739.0 | -7.43% |
| 2024-05-02 | $5.45 | $4.83 | $0.6239 | 736,617.0 | -3.86% |
| 2024-05-01 | $5.89 | $5.06 | $0.829 | 1,123,673.0 | -6.50% |
| 2024-04-30 | $5.95 | $4.90 | $1.05 | 2,198,189.0 | +8.84% |
| 2024-04-29 | $5.63 | $4.81 | $0.8178 | 1,602,050.0 | -3.96% |
| 2024-04-26 | $6.90 | $5.08 | $1.82 | 4,583,809.0 | -14.10% |
| 2024-04-25 | $7.35 | $5.90 | $1.45 | 10,983,972.0 | +1.98% |
| 2024-04-24 | $6.80 | $5.23 | $1.57 | 8,113,022.0 | +12.24% |
| 2024-04-23 | $6.08 | $3.89 | $2.19 | 8,824,378.0 | +24.77% |
| 2024-04-22 | $6.02 | $4.32 | $1.70 | 4,045,024.0 | -28.71% |
| 2024-04-19 | $8.64 | $5.61 | $3.03 | 35,409,803.0 | +2.89% |
WiSA Technologies Inc 주식 (WISA) 연도별 가격 이력
이 심층 분석에서는 WiSA Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WISA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 WiSA Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
WiSA Technologies Inc 주식 (WISA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $5.89 | $2.92 | $2.97 | 29,915,890.0 | -41.16% |
| 2024-04 | $10.95 | $1.66 | $9.29 | 363,540,437.3 | +75.87% |
| 2024-03 | $8.52 | $3.06 | $5.46 | 5,926,182.0 | -44.44% |
| 2024-02 | $14.57 | $5.61 | $8.96 | 1,509,929.0 | -60.95% |
| 2024-01 | $18.11 | $13.35 | $4.76 | 279,803.1 | -17.19% |
WiSA Technologies Inc 주식 (WISA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.10 | $16.95 | $21.15 | 1,071,109.5 | -13.47% |
| 2023-11 | $33.72 | $15.96 | $17.76 | 416,641.3 | -11.99% |
| 2023-10 | $85.50 | $22.70 | $62.80 | 459,656.0 | -73.98% |
| 2023-09 | $124.5 | $83.72 | $40.78 | 19,246.8 | -24.36% |
| 2023-08 | $205.4 | $115.5 | $89.94 | 27,455.7 | -41.79% |
| 2023-07 | $235.5 | $175.5 | $59.99 | 43,943.1 | +5.51% |
| 2023-06 | $306.0 | $175.4 | $130.6 | 283,185.4 | +3.25% |
| 2023-05 | $402.0 | $150.0 | $252.0 | 499,894.2 | +5.13% |
| 2023-04 | $261.0 | $142.5 | $118.5 | 55,303.9 | -25.95% |
| 2023-03 | $780.0 | $225.0 | $555.0 | 398,201.7 | -64.73% |
| 2023-02 | $1,501.5 | $630.0 | $871.5 | 44,990.0 | -57.29% |
| 2023-01 | $3,435.0 | $1,267.5 | $2,167.5 | 127,997.4 | -2.69% |
WiSA Technologies Inc 주식 (WISA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1,995.0 | $1,294.5 | $700.5 | 27,561.7 | -5.27% |
| 2022-11 | $8,100.0 | $1,500.0 | $6,600.0 | 9,677.7 | -79.31% |
| 2022-10 | $10,948.5 | $7,650.0 | $3,298.5 | 55.03 | -1.79% |
| 2022-09 | $10,350.0 | $7,503.0 | $2,847.0 | 58.74 | -10.26% |
| 2022-08 | $11,835.0 | $9,150.0 | $2,685.0 | 142.3 | -4.03% |
| 2022-07 | $11,385.0 | $8,550.0 | $2,835.0 | 93.71 | +4.87% |
| 2022-06 | $13,096.5 | $8,257.5 | $4,839.0 | 179.4 | -24.58% |
| 2022-05 | $17,400.0 | $10,050.0 | $7,350.0 | 136.2 | -27.25% |
| 2022-04 | $20,100.0 | $16,200.0 | $3,900.0 | 126.5 | -9.60% |
| 2022-03 | $22,350.0 | $16,090.5 | $6,259.5 | 267.7 | +2.46% |
| 2022-02 | $21,450.0 | $16,500.0 | $4,950.0 | 101.2 | +3.39% |
| 2022-01 | $22,350.0 | $15,000.0 | $7,350.0 | 245.1 | -15.11% |
0.02%
0.03%
자본화:
|
볼륨(24시간):