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 |
17 May 2021 |
GBP |
1.3873 |
1.3873 |
1.3824 |
1.3824 |
1.3824 |
+0.06 (+4.55%)
|
77,623 |
14 May 2021 |
GBP |
1.33 |
1.3453 |
1.3223 |
1.3223 |
1.3223 |
-0.053 (-3.85%)
|
30,905 |
12 May 2021 |
GBP |
1.3753 |
1.3753 |
1.3753 |
1.3753 |
1.3753 |
+0.048 (+3.63%)
|
10,400 |
11 May 2021 |
GBP |
1.335 |
1.335 |
1.3193 |
1.3271 |
1.3271 |
-0.056 (-4.02%)
|
14,743 |
10 May 2021 |
GBP |
1.3827 |
1.3827 |
1.3827 |
1.3827 |
1.3827 |
-0.109 (-7.31%)
|
48,162 |
7 May 2021 |
GBP |
1.4917 |
1.4917 |
1.4917 |
1.4917 |
1.4917 |
-0.018 (-1.21%)
|
2,885 |
6 May 2021 |
GBP |
1.5135 |
1.5135 |
1.51 |
1.51 |
1.51 |
-0.012 (-0.78%)
|
137,472 |
4 May 2021 |
GBP |
1.5466 |
1.5466 |
1.5219 |
1.5219 |
1.5219 |
-0.136 (-8.20%)
|
294,416 |
30 Apr 2021 |
GBP |
1.6579 |
1.6579 |
1.6579 |
1.6579 |
1.6579 |
-0.067 (-3.89%)
|
60,332 |
29 Apr 2021 |
GBP |
1.7394 |
1.7394 |
1.725 |
1.725 |
1.725 |
-0.065 (-3.64%)
|
52,774 |
28 Apr 2021 |
GBP |
1.7901 |
1.7901 |
1.7901 |
1.7901 |
1.7901 |
-0.044 (-2.39%)
|
46,230 |
27 Apr 2021 |
GBP |
1.8489 |
1.8489 |
1.834 |
1.834 |
1.834 |
-0.019 (-1.04%)
|
41,936 |
26 Apr 2021 |
GBP |
1.86 |
1.86 |
1.8532 |
1.8532 |
1.8532 |
+0.104 (+5.96%)
|
81,512 |
23 Apr 2021 |
GBP |
1.7548 |
1.7656 |
1.749 |
1.749 |
1.749 |
-0.031 (-1.74%)
|
69,661 |
22 Apr 2021 |
GBP |
1.7057 |
1.78 |
1.7057 |
1.78 |
1.78 |
+0.154 (+9.50%)
|
81,554 |
21 Apr 2021 |
GBP |
1.6256 |
1.6256 |
1.6256 |
1.6256 |
1.6256 |
-0.035 (-2.14%)
|
1,574 |
20 Apr 2021 |
GBP |
1.6266 |
1.6611 |
1.585 |
1.6611 |
1.6611 |
+0.036 (+2.22%)
|
12,596 |
19 Apr 2021 |
GBP |
1.625 |
1.625 |
1.625 |
1.625 |
1.625 |
-0.14 (-7.93%)
|
3,936 |
16 Apr 2021 |
GBP |
1.695 |
1.765 |
1.6881 |
1.765 |
1.765 |
-0.071 (-3.87%)
|
70,108 |
15 Apr 2021 |
GBP |
1.825 |
1.836 |
1.825 |
1.836 |
1.836 |
+0.061 (+3.47%)
|
34,731 |
14 Apr 2021 |
GBP |
1.77 |
1.8162 |
1.77 |
1.7745 |
1.7745 |
-0.068 (-3.68%)
|
370,889 |
13 Apr 2021 |
GBP |
1.835 |
1.8457 |
1.835 |
1.8423 |
1.8423 |
-0.185 (-9.11%)
|
92,510 |
12 Apr 2021 |
GBP |
2.0612 |
2.0612 |
2.027 |
2.027 |
2.027 |
-0.033 (-1.60%)
|
247,713 |
9 Apr 2021 |
GBP |
2.06 |
2.06 |
2.06 |
2.06 |
2.06 |
-0.94 (-31.33%)
|
274,280 |
25 Mar 2021 |
GBP |
3 |
3 |
3 |
3 |
3 |
+0.98 (+48.51%)
|
417,492 |
24 Mar 2021 |
GBP |
2.02 |
2.02 |
2.02 |
2.02 |
2.02 |
-0.1 (-4.72%)
|
493,009 |
23 Mar 2021 |
GBP |
2.12 |
2.12 |
2.12 |
2.12 |
2.12 |
+0.23 (+12.17%)
|
566,617 |
22 Mar 2021 |
GBP |
1.955 |
1.955 |
1.89 |
1.89 |
1.89 |
-0.005 (-0.26%)
|
780,296 |
19 Mar 2021 |
GBP |
1.9 |
1.99 |
1.895 |
1.895 |
1.895 |
+0.555 (+41.42%)
|
710,158 |
18 Mar 2021 |
GBP |
1.435 |
1.435 |
1.34 |
1.34 |
1.34 |
-0.01 (-0.74%)
|
482,069 |