WISEKEY INTERNATIONAL HOLDIN
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
20 Feb 2018 |
GBP |
5.28 |
5.28 |
5.28 |
5.28 |
5.28 |
+0.08 (+1.54%)
|
0 |
19 Feb 2018 |
GBP |
5.2 |
5.2 |
5.2 |
5.2 |
5.2 |
-0.013 (-0.25%)
|
0 |
16 Feb 2018 |
GBP |
5.2132 |
5.2132 |
5.2132 |
5.2132 |
5.2132 |
-0.045 (-0.85%)
|
2,296 |
15 Feb 2018 |
GBP |
5.2581 |
5.3225 |
5.2581 |
5.2581 |
5.2581 |
+0.201 (+3.97%)
|
648 |
14 Feb 2018 |
GBP |
5.0575 |
5.0575 |
5.0575 |
5.0575 |
5.0575 |
-0.172 (-3.30%)
|
2,686 |
13 Feb 2018 |
GBP |
5.23 |
5.23 |
5.23 |
5.23 |
5.23 |
-0.03 (-0.57%)
|
0 |
12 Feb 2018 |
GBP |
5.26 |
5.26 |
5.26 |
5.26 |
5.26 |
-0.13 (-2.41%)
|
0 |
9 Feb 2018 |
GBP |
5.39 |
5.39 |
5.39 |
5.39 |
5.39 |
-0.07 (-1.28%)
|
0 |
8 Feb 2018 |
GBP |
5.46 |
5.46 |
5.46 |
5.46 |
5.46 |
+0.26 (+5%)
|
0 |
7 Feb 2018 |
GBP |
5.2 |
5.2 |
5.2 |
5.2 |
5.2 |
-0.011 (-0.21%)
|
0 |
6 Feb 2018 |
GBP |
5.2108 |
5.2108 |
5.0724 |
5.2108 |
5.2108 |
-1.309 (-20.08%)
|
1,581 |
24 Jan 2018 |
GBP |
6.44 |
6.52 |
6.44 |
6.52 |
6.52 |
+0.28 (+4.49%)
|
139 |
8 Jan 2018 |
GBP |
6.24 |
6.24 |
6.24 |
6.24 |
6.24 |
+0.015 (+0.24%)
|
300 |
5 Jan 2018 |
GBP |
6.25 |
6.25 |
6.225 |
6.225 |
6.225 |
+0.054 (+0.88%)
|
350 |
4 Jan 2018 |
GBP |
6.171 |
6.171 |
6.171 |
6.171 |
6.171 |
+0.121 (+2.00%)
|
400 |
3 Jan 2018 |
GBP |
6.05 |
6.05 |
6.05 |
6.05 |
6.05 |
-0.15 (-2.42%)
|
500 |
22 Dec 2017 |
GBP |
6.21 |
6.21 |
6.2 |
6.2 |
6.2 |
+0.021 (+0.35%)
|
802 |
20 Dec 2017 |
GBP |
6.35 |
6.35 |
6.1786 |
6.1786 |
6.1786 |
-0.272 (-4.21%)
|
1,343 |
15 Dec 2017 |
GBP |
6.4503 |
6.4503 |
6.4503 |
6.4503 |
6.4503 |
+0.07 (+1.10%)
|
39 |
14 Dec 2017 |
GBP |
6.38 |
6.38 |
6.38 |
6.38 |
6.38 |
+0.29 (+4.76%)
|
240 |
7 Dec 2017 |
GBP |
6.09 |
6.09 |
6.09 |
6.09 |
6.09 |
-0.193 (-3.07%)
|
120 |
6 Dec 2017 |
GBP |
6.2829 |
6.2829 |
6.2829 |
6.2829 |
6.2829 |
+1.083 (+20.83%)
|
553 |
23 Nov 2017 |
GBP |
5.2 |
5.2 |
5.2 |
5.2 |
5.2 |
+0.08 (+1.56%)
|
240 |
16 Nov 2017 |
GBP |
5.12 |
5.12 |
5.12 |
5.12 |
5.12 |
+0.1 (+1.99%)
|
240 |
6 Nov 2017 |
GBP |
5.02 |
5.02 |
5.02 |
5.02 |
5.02 |
+0.755 (+17.70%)
|
120 |
20 Sep 2017 |
GBP |
4.2651 |
4.2651 |
4.2651 |
4.2651 |
4.2651 |
+0.165 (+4.03%)
|
660 |
19 Sep 2017 |
GBP |
4.1 |
4.1 |
4.1 |
4.1 |
4.1 |
+0.21 (+5.40%)
|
480 |
18 Sep 2017 |
GBP |
3.89 |
3.89 |
3.89 |
3.89 |
3.89 |
-0.04 (-1.02%)
|
1,320 |
7 Sep 2017 |
GBP |
3.93 |
3.93 |
3.93 |
3.93 |
3.93 |
-0.07 (-1.75%)
|
120 |
5 Sep 2017 |
GBP |
4 |
4 |
4 |
4 |
4 |
0.0 (0.0%)
|
120 |