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 |
| 2 Nov 2021 |
GBP |
1.115 |
1.115 |
1.115 |
1.115 |
1.115 |
-0.015 (-1.33%)
|
35,000 |
| 1 Nov 2021 |
GBP |
1.14 |
1.14 |
1.13 |
1.13 |
1.13 |
+0.02 (+1.80%)
|
75,105 |
| 28 Oct 2021 |
GBP |
1.11 |
1.11 |
1.11 |
1.11 |
1.11 |
-0.01 (-0.93%)
|
1,000 |
| 27 Oct 2021 |
GBP |
1.125 |
1.125 |
1.1204 |
1.1204 |
1.1204 |
-0.065 (-5.45%)
|
24,030 |
| 26 Oct 2021 |
GBP |
1.21 |
1.21 |
1.185 |
1.185 |
1.185 |
+0.084 (+7.61%)
|
4,628 |
| 25 Oct 2021 |
GBP |
1.1012 |
1.1012 |
1.1012 |
1.1012 |
1.1012 |
-0.064 (-5.48%)
|
9,526 |
| 22 Oct 2021 |
GBP |
1.165 |
1.165 |
1.165 |
1.165 |
1.165 |
+0.05 (+4.48%)
|
1,568 |
| 21 Oct 2021 |
GBP |
1.115 |
1.115 |
1.115 |
1.115 |
1.115 |
-0.005 (-0.45%)
|
3,000 |
| 20 Oct 2021 |
GBP |
1.12 |
1.12 |
1.12 |
1.12 |
1.12 |
+0.01 (+0.90%)
|
64,008 |
| 19 Oct 2021 |
GBP |
1.115 |
1.115 |
1.11 |
1.11 |
1.11 |
-0.03 (-2.63%)
|
113,300 |
| 15 Oct 2021 |
GBP |
1.14 |
1.14 |
1.14 |
1.14 |
1.14 |
-0.047 (-3.95%)
|
5,438 |
| 14 Oct 2021 |
GBP |
1.2 |
1.2 |
1.165 |
1.1869 |
1.1869 |
+0.067 (+5.97%)
|
60,908 |
| 13 Oct 2021 |
GBP |
1.12 |
1.12 |
1.12 |
1.12 |
1.12 |
0.0 (0.0%)
|
75,000 |
| 6 Oct 2021 |
GBP |
1.14 |
1.14 |
1.12 |
1.12 |
1.12 |
-0.04 (-3.45%)
|
96,940 |
| 1 Oct 2021 |
GBP |
1.16 |
1.16 |
1.16 |
1.16 |
1.16 |
-0.075 (-6.07%)
|
43,500 |
| 29 Sep 2021 |
GBP |
1.235 |
1.235 |
1.235 |
1.235 |
1.235 |
-0.075 (-5.73%)
|
59,000 |
| 24 Sep 2021 |
GBP |
1.31 |
1.31 |
1.31 |
1.31 |
1.31 |
+0.02 (+1.55%)
|
111,500 |
| 23 Sep 2021 |
GBP |
1.29 |
1.29 |
1.29 |
1.29 |
1.29 |
-0.035 (-2.64%)
|
539 |
| 21 Sep 2021 |
GBP |
1.36 |
1.36 |
1.325 |
1.325 |
1.325 |
-0.125 (-8.62%)
|
3,000 |
| 20 Sep 2021 |
GBP |
1.47 |
1.47 |
1.45 |
1.45 |
1.45 |
-0.085 (-5.51%)
|
21,847 |
| 17 Sep 2021 |
GBP |
1.52 |
1.5345 |
1.52 |
1.5345 |
1.5345 |
+0.074 (+5.10%)
|
30,925 |
| 14 Sep 2021 |
GBP |
1.46 |
1.46 |
1.46 |
1.46 |
1.46 |
-0.015 (-1.02%)
|
16,641 |
| 13 Sep 2021 |
GBP |
1.475 |
1.475 |
1.475 |
1.475 |
1.475 |
-0.115 (-7.23%)
|
125,000 |
| 10 Sep 2021 |
GBP |
1.51 |
1.59 |
1.51 |
1.59 |
1.59 |
+0.14 (+9.66%)
|
38,200 |
| 1 Sep 2021 |
GBP |
1.45 |
1.45 |
1.45 |
1.45 |
1.45 |
+0.19 (+15.08%)
|
177,568 |
| 25 Aug 2021 |
GBP |
1.26 |
1.26 |
1.26 |
1.26 |
1.26 |
+0.12 (+10.53%)
|
5,709 |
| 18 Aug 2021 |
GBP |
1.14 |
1.14 |
1.14 |
1.14 |
1.14 |
-0.02 (-1.72%)
|
5,998 |
| 13 Aug 2021 |
GBP |
1.16 |
1.16 |
1.16 |
1.16 |
1.16 |
-0.02 (-1.73%)
|
2,818 |
| 12 Aug 2021 |
GBP |
1.1817 |
1.1817 |
1.1804 |
1.1804 |
1.1804 |
-0.07 (-5.57%)
|
150,914 |
| 4 Aug 2021 |
GBP |
1.25 |
1.25 |
1.25 |
1.25 |
1.25 |
-0.005 (-0.37%)
|
815 |
