WISeKey International Holdings AG Historical Data - WKEY | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
WISeKey International Holdings AG (WKEY)
WISeKey International Holdings AG (WKEY) Historical

WISeKey International Holdings AG (WKEY)

2.18

0.00

( 0.00% )

Updated: 10:51:51

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713479700	2.18	0.04	1.87	2.1	2.25	2.1	10583
1713393300	2.14	-0.04	-1.83	2.18	2.245	2.14	8291
1713306900	2.18	0.04	1.87	2.232	2.3499	2.14	31577
1713220500	2.14	-0.06	-2.73	2.27	2.3444	2.14	16850
1712961300	2.2	-0.05	-2.22	2.29	2.34	2.2	12178
1712874900	2.25	-0.06	-2.60	2.31	2.33	2.25	17431
1712788500	2.31	-0.02	-0.86	2.33	2.35	2.29	8811
1712702100	2.33	0.03	1.30	2.27	2.37	2.27	9005
1712615700	2.3	0	0.00	2.32	2.35	2.2132	22237
1712356500	2.3	-0.04	-1.71	2.35	2.37	2.3	8665
1712270100	2.34	-0.08	-3.31	2.36	2.425	2.33	22213
1712183700	2.42	0.02	0.83	2.46	2.46	2.4	6130
1712097300	2.4	-0.1	-4.00	2.5	2.5	2.4	14024
1712010900	2.5	0.01	0.40	2.5	2.6	2.5	21051
1711665300	2.49	0.28	12.67	2.37	2.49	2.25	38574
1711578900	2.21	-0.25	-10.16	2.47	2.47	2.13	85907
1711492500	2.46	0	0.00	2.5	2.5	2.45	22929
1711406100	2.46	-0.04	-1.60	2.55	2.55	2.46	18023
1711146900	2.5	0.01	0.40	2.54	2.55	2.49	10716
1711060500	2.49	-0.01	-0.40	2.5	2.55	2.4501	16269
1710974100	2.5	0.07	2.88	2.5	2.5	2.44	11811
1710887700	2.43	-0.05	-2.02	2.52	2.52	2.4001	11232
1710801300	2.48	-0.02	-0.80	2.6	2.6	2.41	25723
1710542100	2.5	0.01	0.40	2.5	2.59	2.48	19152
1710455700	2.49	-0.01	-0.40	2.6	2.6	2.4	32138
1710369300	2.5	-0.03	-1.19	2.6	2.6	2.48	27487
1710282900	2.5299999	0.07	2.85	2.54	2.58	2.41	58487
1710196500	2.46	0.03	1.23	2.59	2.59	2.43	24674
1709940900	2.43	-0.06	-2.41	2.54	2.57	2.33	43256
1709854500	2.49	-0.01	-0.40	2.6	2.64	2.46	69018
1709768100	2.5	0.09	3.73	2.55	2.55	2.43	43488
1709681700	2.41	0.07	2.99	2.5	2.5	2.3	74239
1709595300	2.34	-0.08	-3.31	2.58	2.58	2.33	40883
1709336100	2.42	-0.02	-0.82	2.45	2.57	2.41	31328
1709249700	2.44	-0.15	-5.79	2.65	2.65	2.41	85350
1709163300	2.59	-0.2	-7.17	2.66	2.77	2.55	104626
1709076900	2.79	0.33	13.41	2.55	2.89	2.45	252549
1708990500	2.46	0	0.00	2.47	2.6212	2.46	22145
1708731300	2.46	-0.35	-12.46	2.75	2.75	2.4401	145134
1708644900	2.81	0.15	5.64	2.74	2.9	2.62	82714
1708558500	2.66	-0.02	-0.75	2.73	2.8499	2.61	110883
1708472100	2.68	0.1	3.88	2.65	2.7181	2.58	66817
1708126500	2.58	-0.08	-2.82	2.61	2.62	2.5238	70847
1708040100	2.6549999	0.06	2.51	2.6	2.7498999	2.5299999	96009
1707953700	2.59	0.26	11.16	2.62	2.64	2.447	41421
1707867300	2.33	-0.35	-13.06	2.5001	2.57	2.31	79094
1707780900	2.68	0.25	10.29	2.5	2.81	2.5	210566
1707521700	2.43	0.01	0.41	2.5099999	2.638	2.3601	76666
1707435300	2.4201	-0.43	-15.08	2.75	2.75	2.3603	204501
1707348900	2.85	0.3	11.76	2.59	2.93	2.55	282519
1707262500	2.55	0.1	4.08	2.49	2.6399	2.4	166727
1707176100	2.45	0.3	13.95	2.18	2.57	2.15	131510
1706916900	2.15	-0.08	-3.59	2.24	2.24	2.121	18521
1706830500	2.23	0.04	1.83	2.2	2.25	2.1201	50928
1706744100	2.19	-0.01	-0.45	2.15	2.2698999	2.1	46509
1706657700	2.2	0.06	2.80	2.09	2.22	2.07	62435
1706571300	2.14	0.05	2.39	2.16	2.16	2.09	38150
1706312100	2.09	-0.08	-3.69	2.17	2.17	2.02	23164
1706225700	2.17	-0.03	-1.36	2.27	2.29	2.1	62495
1706139300	2.2	0.11	5.26	2.13	2.23	2.13	45006
1706052900	2.09	0.07	3.47	2.13	2.15	1.98	46877
1705966500	2.02	-0.14	-6.48	2.13	2.22	1.88	114669
1705707300	2.16	-0.06	-2.70	2.4	2.4	2.1	126965

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions