Wisekey International Holding Ltd ADR (NQ: WKEY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	2.140	2.190	2.020	2.070	27,219	-0.04(-1.90%)
Nov 26, 2024	2.200	2.200	2.000	2.110	158,786	-0.28(-11.72%)
Nov 25, 2024	2.040	2.400	2.020	2.390	334,173	+0.30(+14.35%)
Nov 22, 2024	1.920	2.090	1.800	2.090	77,134	+0.15(+7.73%)
Nov 21, 2024	2.030	2.030	1.870	1.940	21,057	-0.03(-1.52%)
Nov 20, 2024	1.960	2.000	1.910	1.970	21,749	-0.06(-2.96%)
Nov 19, 2024	1.930	2.090	1.850	2.030	132,596	+0.06(+3.05%)
Nov 18, 2024	1.920	1.996	1.833	1.970	45,094	+0.08(+4.23%)
Nov 15, 2024	1.970	1.970	1.807	1.890	29,372	-0.08(-4.06%)
Nov 14, 2024	1.770	1.970	1.750	1.970	74,095	+0.22(+12.57%)
Nov 13, 2024	1.670	1.831	1.650	1.750	56,155	+0.08(+4.79%)
Nov 12, 2024	1.670	1.770	1.620	1.670	29,091	-0.01(-0.30%)
Nov 11, 2024	1.830	1.871	1.610	1.675	41,797	-0.17(-8.97%)
Nov 08, 2024	1.810	1.930	1.800	1.840	18,425	+0.04(+2.22%)
Nov 07, 2024	1.910	1.970	1.800	1.800	13,129	-0.08(-4.26%)
Nov 06, 2024	2.000	2.000	1.850	1.880	13,780	-0.10(-5.05%)
Nov 05, 2024	1.980	1.980	1.920	1.980	8,923	+0.06(+3.13%)
Nov 04, 2024	1.990	2.020	1.920	1.920	15,469	-0.02(-1.03%)
Nov 01, 2024	1.970	2.040	1.930	1.940	14,457	-0.03(-1.52%)
Oct 31, 2024	2.000	2.000	1.965	1.970	12,906	-0.03(-1.50%)
Oct 30, 2024	2.000	2.035	2.000	2.000	5,830	-0.02(-0.99%)
Oct 29, 2024	2.000	2.030	2.000	2.020	10,939	-0.03(-1.46%)
Oct 28, 2024	2.050	2.090	2.000	2.050	9,683	-0.05(-2.38%)
Oct 25, 2024	2.060	2.160	2.000	2.100	13,947	+0.02(+0.96%)
Oct 24, 2024	2.200	2.200	2.010	2.080	29,680	-0.08(-3.70%)
Oct 23, 2024	2.130	2.200	1.980	2.160	80,766	+0.08(+3.85%)
Oct 22, 2024	2.100	2.170	2.000	2.080	30,107	-0.03(-1.42%)
Oct 21, 2024	2.210	2.210	2.110	2.110	7,406	-0.07(-3.21%)
Oct 18, 2024	2.180	2.200	2.150	2.180	8,547	+0.00(+0.00%)
Oct 17, 2024	2.210	2.210	2.150	2.180	13,764	-0.01(-0.46%)
Oct 16, 2024	2.130	2.230	2.130	2.190	10,837	-0.04(-1.79%)
Oct 15, 2024	2.080	2.230	2.080	2.230	8,706	+0.11(+5.18%)
Oct 14, 2024	2.080	2.240	2.070	2.120	34,533	+0.01(+0.48%)
Oct 11, 2024	2.200	2.300	2.080	2.110	66,408	-0.12(-5.38%)
Oct 10, 2024	2.100	2.295	2.100	2.230	48,377	+0.03(+1.36%)
Oct 09, 2024	2.230	2.300	2.150	2.200	14,428	-0.10(-4.35%)
Oct 08, 2024	2.350	2.380	2.200	2.300	151,304	-0.01(-0.43%)
Oct 07, 2024	2.270	2.390	2.240	2.310	57,155	+0.03(+1.32%)
Oct 04, 2024	2.260	2.316	2.152	2.280	23,467	-0.02(-0.87%)
Oct 03, 2024	2.200	2.300	2.200	2.300	10,507	+0.08(+3.60%)
Oct 02, 2024	2.260	2.330	2.220	2.220	6,382	-0.06(-2.63%)
Oct 01, 2024	2.270	2.340	2.150	2.280	78,512	-0.04(-1.72%)
Sep 30, 2024	2.200	2.330	2.140	2.320	57,612	+0.12(+5.45%)
Sep 27, 2024	2.180	2.200	2.130	2.200	5,641	+0.05(+2.33%)
Sep 26, 2024	2.290	2.290	2.110	2.150	14,982	-0.13(-5.70%)
Sep 25, 2024	2.170	2.330	2.120	2.280	3,289	+0.11(+5.07%)
Sep 24, 2024	2.200	2.200	2.100	2.170	6,506	+0.05(+2.36%)
Sep 23, 2024	2.120	2.190	2.100	2.120	13,477	-0.13(-5.78%)
Sep 20, 2024	2.210	2.260	2.111	2.250	5,188	+0.06(+2.74%)
Sep 19, 2024	2.190	2.260	2.170	2.190	27,794	-0.10(-4.37%)
Sep 18, 2024	2.180	2.440	2.131	2.290	49,012	+0.06(+2.69%)
Sep 17, 2024	2.240	2.300	2.201	2.230	10,670	-0.04(-1.76%)
Sep 16, 2024	2.220	2.300	2.220	2.270	13,217	+0.13(+6.07%)
Sep 13, 2024	2.140	2.300	2.120	2.140	20,093	-0.05(-2.28%)
Sep 12, 2024	2.180	2.210	2.060	2.190	5,752	+0.02(+0.92%)
Sep 11, 2024	2.210	2.324	2.100	2.170	31,918	-0.06(-2.69%)
Sep 10, 2024	2.310	2.342	2.230	2.230	18,413	-0.11(-4.70%)
Sep 09, 2024	2.180	2.380	2.180	2.340	15,577	+0.15(+6.85%)
Sep 06, 2024	2.340	2.350	2.080	2.190	19,358	-0.10(-4.36%)
Sep 05, 2024	2.240	2.440	2.150	2.290	69,537	+0.06(+2.92%)
Sep 04, 2024	2.080	2.300	2.020	2.225	38,910	+0.17(+8.14%)