NasdaqGM - Nasdaq Real Time Price USD

WISeKey International Holding AG (WKEY)

5.84
+0.39
+(7.16%)
At close: May 16 at 4:00:00 PM EDT
6.00
+0.16
+(2.74%)
After hours: May 16 at 7:44:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20255.505.985.205.845.84145,100
May 15, 20255.155.704.955.455.45147,100
May 14, 20255.345.554.885.015.01137,400
May 13, 20255.505.755.025.305.30332,900
May 12, 20254.735.114.605.065.06214,300
May 9, 20254.714.714.344.484.48112,200
May 8, 20254.314.854.284.634.63141,100
May 7, 20254.254.344.184.234.2345,500
May 6, 20254.304.304.104.234.2338,100
May 5, 20254.454.504.174.234.2359,500
May 2, 20253.924.533.884.374.37248,300
May 1, 20253.854.013.753.863.8679,900
Apr 30, 20253.934.003.713.723.7275,700
Apr 29, 20253.854.113.784.084.0863,100
Apr 28, 20253.793.893.673.773.7764,600
Apr 25, 20253.903.903.723.773.7788,600
Apr 24, 20253.904.083.833.853.8563,700
Apr 23, 20253.964.003.813.903.90108,900
Apr 22, 20253.503.903.443.783.7861,800
Apr 21, 20253.703.803.263.463.4664,600
Apr 17, 20253.773.823.373.643.6444,000
Apr 16, 20253.823.993.663.723.7242,400
Apr 15, 20254.014.203.933.933.9324,900
Apr 14, 20254.214.303.934.004.00117,000
Apr 11, 20253.704.603.554.234.23353,800
Apr 10, 20253.493.603.313.353.3551,200
Apr 9, 20253.273.823.273.633.6392,500
Apr 8, 20253.503.722.953.223.2280,800
Apr 7, 20253.193.452.503.303.30123,000
Apr 4, 20253.593.593.113.393.39120,900
Apr 3, 20253.764.083.753.883.8892,900
Apr 2, 20253.984.133.904.054.0577,700
Apr 1, 20253.884.003.753.953.9582,900
Mar 31, 20253.893.993.753.933.9352,200
Mar 28, 20254.494.493.773.953.9597,600
Mar 27, 20254.384.554.204.504.5063,900
Mar 26, 20254.404.494.254.414.4142,500
Mar 25, 20254.614.704.384.484.4857,800
Mar 24, 20254.694.754.364.464.46147,500
Mar 21, 20254.484.674.394.634.63117,000
Mar 20, 20254.754.924.174.254.25102,300
Mar 19, 20255.015.154.864.864.8676,200
Mar 18, 20255.025.104.624.954.95154,300
Mar 17, 20255.065.304.735.255.25243,700
Mar 14, 20254.685.204.594.874.87276,700
Mar 13, 20254.544.754.384.684.68105,900
Mar 12, 20254.664.954.464.574.57243,500
Mar 11, 20254.524.674.234.434.43131,200
Mar 10, 20254.824.994.354.584.58192,700
Mar 7, 20255.015.104.484.994.99402,800
Mar 6, 20253.855.113.804.794.79616,900
Mar 5, 20253.943.993.763.953.95117,600
Mar 4, 20253.683.773.443.663.66188,500
Mar 3, 20254.414.493.603.693.69210,900
Feb 28, 20254.404.524.214.284.28160,700
Feb 27, 20255.085.084.404.454.45125,900
Feb 26, 20254.945.154.904.934.9392,400
Feb 25, 20255.315.374.804.924.92278,000
Feb 24, 20255.835.835.265.375.37200,500
Feb 21, 20255.975.975.325.525.52205,700
Feb 20, 20256.266.275.725.975.97311,600
Feb 19, 20255.796.215.735.995.99236,000
Feb 18, 20255.946.135.615.835.83382,200
Feb 14, 20256.426.585.866.066.06327,200
Feb 13, 20256.586.756.096.456.45443,900
Feb 12, 20256.786.946.616.766.76221,800
Feb 11, 20257.147.566.886.986.98375,700
Feb 10, 20257.227.226.766.886.88250,600
Feb 7, 20257.207.467.107.117.11170,500
Feb 6, 20257.877.877.057.557.55968,900
Feb 5, 20257.207.576.957.387.38503,500
Feb 4, 20257.067.306.806.906.90306,600
Feb 3, 20257.007.156.227.077.07567,300
Jan 31, 20257.477.977.287.517.51398,300
Jan 30, 20257.718.067.437.577.57304,500
Jan 29, 20257.607.947.017.237.23402,300
Jan 28, 20258.008.127.517.547.54289,900
Jan 27, 20258.028.457.597.897.89729,000
Jan 24, 20259.4010.098.258.378.371,787,700
Jan 23, 20258.449.068.008.148.14578,200
Jan 22, 20259.429.598.508.838.83945,800
Jan 21, 20257.6610.607.449.979.973,350,300
Jan 17, 20257.888.457.267.367.36868,400
Jan 16, 20257.757.977.327.477.47575,800
Jan 15, 20258.008.757.657.877.871,332,400
Jan 14, 20257.518.347.007.567.561,472,200
Jan 13, 20259.379.807.907.937.932,143,800
Jan 10, 20257.2510.687.1110.0810.086,720,900
Jan 8, 20257.857.905.856.576.571,616,800
Jan 7, 20259.9010.108.118.738.73966,300
Jan 6, 202510.9011.559.309.809.801,229,900
Jan 3, 202510.3011.3910.0910.7510.751,254,300
Jan 2, 20259.2010.878.8110.1510.151,390,100
Dec 31, 202410.6110.858.239.069.061,473,100
Dec 30, 202410.5112.4410.5010.8510.851,599,700
Dec 27, 202412.4513.4710.1411.3111.313,270,300
Dec 26, 20249.0713.239.0213.0013.003,698,600
Dec 24, 202410.4511.649.189.909.902,810,500
Dec 23, 20248.7310.337.889.389.384,696,900
Dec 20, 20246.439.596.386.996.999,367,900
Dec 19, 20247.427.535.776.006.002,759,500
Dec 18, 20249.009.607.417.707.703,791,900
Dec 17, 202411.0011.008.619.459.456,699,900
Dec 16, 20249.0014.009.0012.0012.0052,029,800
Dec 13, 20243.308.383.307.847.8475,525,500
Dec 12, 20242.553.892.463.283.288,568,800
Dec 11, 20242.632.882.282.402.401,867,300
Dec 10, 20242.132.352.132.282.28182,200
Dec 9, 20242.052.222.052.222.2268,500
Dec 6, 20242.082.161.962.062.0689,300
Dec 5, 20242.022.082.022.052.0530,500
Dec 4, 20242.002.031.901.991.9918,700
Dec 3, 20242.162.171.931.991.9971,700
Dec 2, 20242.112.142.032.122.1251,000
Nov 29, 20242.092.182.032.102.1026,700
Nov 27, 20242.142.192.022.072.0727,200
Nov 26, 20242.202.202.002.112.11158,800
Nov 25, 20242.042.402.022.392.39335,200
Nov 22, 20241.922.091.802.092.0977,000
Nov 21, 20242.032.031.871.941.9421,600
Nov 20, 20241.962.001.911.971.9721,700
Nov 19, 20241.932.091.852.032.03132,600
Nov 18, 20241.922.001.831.971.9745,100
Nov 15, 20241.971.971.811.891.8929,400
Nov 14, 20241.771.971.751.971.9774,100
Nov 13, 20241.671.831.651.751.7556,200
Nov 12, 20241.671.771.621.671.6729,100
Nov 11, 20241.831.871.611.671.6742,300
Nov 8, 20241.811.931.801.841.8418,400
Nov 7, 20241.911.971.801.801.8013,100
Nov 6, 20242.002.001.851.881.8813,800
Nov 5, 20241.981.981.921.981.988,900
Nov 4, 20241.992.021.921.921.9215,500
Nov 1, 20241.972.041.931.941.9414,400
Oct 31, 20242.002.001.971.971.9712,900
Oct 30, 20242.002.042.002.002.005,800
Oct 29, 20242.002.032.002.022.0210,900
Oct 28, 20242.052.092.002.052.059,700
Oct 25, 20242.062.162.002.102.1013,900
Oct 24, 20242.202.202.012.082.0829,700
Oct 23, 20242.132.201.982.162.1680,800
Oct 22, 20242.102.172.002.082.0830,100
Oct 21, 20242.212.212.112.112.117,400
Oct 18, 20242.182.202.152.182.188,500
Oct 17, 20242.212.212.152.182.1813,800
Oct 16, 20242.132.232.132.192.1910,800
Oct 15, 20242.082.232.082.232.238,700
Oct 14, 20242.082.242.072.122.1234,500
Oct 11, 20242.202.302.082.112.1166,400
Oct 10, 20242.102.302.102.232.2348,400
Oct 9, 20242.232.302.152.202.2014,400
Oct 8, 20242.352.382.202.302.30151,300
Oct 7, 20242.272.392.242.312.3157,200
Oct 4, 20242.262.322.152.282.2823,500
Oct 3, 20242.202.302.202.302.3010,500
Oct 2, 20242.262.332.222.222.226,400
Oct 1, 20242.272.342.152.282.2878,500
Sep 30, 20242.202.332.142.322.3257,500
Sep 27, 20242.182.202.132.202.205,600
Sep 26, 20242.292.292.112.152.1515,000
Sep 25, 20242.172.332.122.282.283,300
Sep 24, 20242.202.202.102.172.176,500
Sep 23, 20242.122.192.102.122.1213,500
Sep 20, 20242.212.262.112.252.255,200
Sep 19, 20242.192.262.172.192.1927,800
Sep 18, 20242.182.442.132.292.2949,000
Sep 17, 20242.242.302.202.232.2310,700
Sep 16, 20242.222.302.222.272.2713,200
Sep 13, 20242.142.302.122.142.1420,100
Sep 12, 20242.182.212.062.192.195,800
Sep 11, 20242.212.322.102.172.1731,900
Sep 10, 20242.312.342.232.232.2322,900
Sep 9, 20242.182.382.182.342.3418,600
Sep 6, 20242.342.352.082.192.1919,400
Sep 5, 20242.242.442.152.292.2969,400
Sep 4, 20242.082.302.022.222.2238,900
Sep 3, 20242.162.242.062.062.069,700
Aug 30, 20242.132.262.062.062.0612,600
Aug 29, 20242.192.222.152.192.197,700
Aug 28, 20242.312.372.152.202.2014,800
Aug 27, 20242.402.402.152.242.2446,300
Aug 26, 20242.342.442.262.412.41102,600
Aug 23, 20242.302.322.122.322.3262,300
Aug 22, 20242.182.352.092.112.1111,500
Aug 21, 20242.222.272.022.212.2127,500
Aug 20, 20242.222.302.132.202.2041,300
Aug 19, 20242.162.252.042.132.1363,900
Aug 16, 20242.172.312.102.162.1640,700
Aug 15, 20242.372.382.142.142.1456,400
Aug 14, 20242.702.702.032.262.26315,300
Aug 13, 20242.513.442.253.083.082,004,000
Aug 12, 20242.012.581.972.502.50286,000
Aug 9, 20242.022.121.901.951.954,500
Aug 8, 20242.062.061.801.891.8910,200
Aug 7, 20242.022.122.012.012.0112,700
Aug 6, 20242.002.021.972.022.021,700
Aug 5, 20241.892.001.791.971.9738,700
Aug 2, 20241.992.081.932.052.059,100
Aug 1, 20242.052.051.982.042.043,900
Jul 31, 20242.002.051.982.012.014,300
Jul 30, 20242.012.111.992.052.056,600
Jul 29, 20242.162.162.052.052.054,400
Jul 26, 20242.072.102.062.102.101,700
Jul 25, 20242.012.102.012.102.1013,600
Jul 24, 20242.012.102.012.032.037,900
Jul 23, 20242.092.182.002.082.0811,800
Jul 22, 20242.152.162.092.092.093,400
Jul 19, 20242.192.192.082.152.155,600
Jul 18, 20242.152.202.092.132.137,000
Jul 17, 20242.082.172.022.092.094,600
Jul 16, 20242.162.202.032.162.169,800
Jul 15, 20242.232.232.002.142.1421,000
Jul 12, 20242.162.252.132.182.188,000
Jul 11, 20242.232.232.112.152.156,900
Jul 10, 20242.092.162.092.152.157,200
Jul 9, 20242.152.212.132.132.137,200
Jul 8, 20242.282.282.202.222.225,700
Jul 5, 20242.162.262.162.232.235,800
Jul 3, 20242.282.362.202.212.2152,900
Jul 2, 20242.232.302.232.272.2711,600
Jul 1, 20242.262.282.182.232.2331,700
Jun 28, 20242.222.302.202.262.268,000
Jun 27, 20242.232.302.072.232.2328,700
Jun 26, 20242.212.302.142.302.3021,700
Jun 25, 20242.142.162.132.152.153,900
Jun 24, 20242.152.152.062.142.1418,800
Jun 21, 20242.162.192.012.152.152,900
Jun 20, 20242.192.202.112.172.179,700
Jun 18, 20242.102.182.032.182.187,500
Jun 17, 20242.222.222.092.112.116,800
Jun 14, 20242.192.262.122.162.1611,300
Jun 13, 20242.222.292.182.262.2653,000
Jun 12, 20242.172.272.162.242.2411,000
Jun 11, 20242.122.192.122.182.188,600
Jun 10, 20242.132.252.122.122.1214,100
Jun 7, 20242.162.212.112.142.1413,100
Jun 6, 20242.102.202.102.152.156,800
Jun 5, 20242.312.342.102.132.1332,600
Jun 4, 20242.212.352.182.352.3517,000
Jun 3, 20242.222.372.182.302.3019,700
May 31, 20242.212.272.142.172.1719,200
May 30, 20242.302.342.132.202.2034,200
May 29, 20242.032.212.002.112.1136,800
May 28, 20241.992.151.912.052.0545,600
May 24, 20241.891.991.861.911.917,500
May 23, 20241.931.951.901.941.9418,500
May 22, 20241.911.951.901.941.947,600
May 21, 20241.931.941.881.911.917,900
May 20, 20241.991.991.861.921.927,700
May 17, 20241.831.951.831.931.9315,300

Related Tickers

LAES SEALSQ Corp
2.5800
+8.86%
 
QNCCF Quantum eMotion Corp.
0.4586
+12.60%
 
SKYT SkyWater Technology, Inc.
8.89
+9.08%
 
POET POET Technologies Inc.
4.7100
+5.13%
 
SQNS Sequans Communications S.A.
1.8300
0.00%
 
LASR nLIGHT, Inc.
12.67
-0.78%
 
NVTS Navitas Semiconductor Corporation
2.0800
+0.48%
 
ALGM Allegro MicroSystems, Inc.
27.51
+1.81%
 
SMTC Semtech Corporation
40.42
+1.97%
 
MX Magnachip Semiconductor Corporation
4.1400
+4.55%