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 |
| 16 Mar 2021 |
GBP |
1.305 |
1.35 |
1.305 |
1.35 |
1.35 |
+0.16 (+13.45%)
|
697,533 |
| 11 Mar 2021 |
GBP |
1.19 |
1.19 |
1.19 |
1.19 |
1.19 |
+0.005 (+0.42%)
|
95,630 |
| 10 Mar 2021 |
GBP |
1.195 |
1.195 |
1.185 |
1.185 |
1.185 |
+0.035 (+3.04%)
|
404,160 |
| 9 Mar 2021 |
GBP |
1.15 |
1.15 |
1.15 |
1.15 |
1.15 |
0.0 (0.0%)
|
306,041 |
| 8 Mar 2021 |
GBP |
1.15 |
1.15 |
1.15 |
1.15 |
1.15 |
-0.035 (-2.95%)
|
218,861 |
| 5 Mar 2021 |
GBP |
1.195 |
1.195 |
1.185 |
1.185 |
1.185 |
-0.09 (-7.06%)
|
419,224 |
| 4 Mar 2021 |
GBP |
1.275 |
1.275 |
1.275 |
1.275 |
1.275 |
-0.085 (-6.25%)
|
76,421 |
| 3 Mar 2021 |
GBP |
1.36 |
1.36 |
1.36 |
1.36 |
1.36 |
-0.05 (-3.55%)
|
317,045 |
| 1 Mar 2021 |
GBP |
1.42 |
1.42 |
1.41 |
1.41 |
1.41 |
0.0 (0.0%)
|
234,319 |
| 26 Feb 2021 |
GBP |
1.41 |
1.41 |
1.41 |
1.41 |
1.41 |
-0.225 (-13.76%)
|
127,122 |
| 24 Feb 2021 |
GBP |
1.62 |
1.635 |
1.62 |
1.635 |
1.635 |
-0.015 (-0.91%)
|
226,206 |
| 23 Feb 2021 |
GBP |
1.65 |
1.65 |
1.65 |
1.65 |
1.65 |
-0.16 (-8.84%)
|
275,727 |
| 22 Feb 2021 |
GBP |
1.81 |
1.81 |
1.81 |
1.81 |
1.81 |
-0.005 (-0.28%)
|
79,177 |
| 18 Feb 2021 |
GBP |
1.82 |
1.82 |
1.815 |
1.815 |
1.815 |
-0.125 (-6.44%)
|
100,530 |
| 17 Feb 2021 |
GBP |
1.94 |
1.94 |
1.94 |
1.94 |
1.94 |
+0.155 (+8.68%)
|
203,999 |
| 16 Feb 2021 |
GBP |
1.785 |
1.785 |
1.785 |
1.785 |
1.785 |
-0.08 (-4.29%)
|
259,496 |
| 15 Feb 2021 |
GBP |
2.05 |
2.05 |
1.865 |
1.865 |
1.865 |
+0.37 (+24.75%)
|
24,202 |
| 12 Feb 2021 |
GBP |
1.545 |
1.545 |
1.495 |
1.495 |
1.495 |
+0.11 (+7.94%)
|
143,709 |
| 11 Feb 2021 |
GBP |
1.4 |
1.44 |
1.385 |
1.385 |
1.385 |
+0.015 (+1.09%)
|
114,176 |
| 10 Feb 2021 |
GBP |
1.37 |
1.37 |
1.37 |
1.37 |
1.37 |
+0.06 (+4.58%)
|
407,610 |
| 8 Feb 2021 |
GBP |
1.31 |
1.31 |
1.31 |
1.31 |
1.31 |
+0.03 (+2.34%)
|
263,018 |
| 4 Feb 2021 |
GBP |
1.28 |
1.28 |
1.28 |
1.28 |
1.28 |
+0.1 (+8.47%)
|
69,291 |
| 27 Jan 2021 |
GBP |
1.18 |
1.18 |
1.18 |
1.18 |
1.18 |
-0.035 (-2.88%)
|
2,500 |
| 26 Jan 2021 |
GBP |
1.215 |
1.215 |
1.215 |
1.215 |
1.215 |
+0.005 (+0.41%)
|
2,300 |
| 21 Jan 2021 |
GBP |
1.21 |
1.21 |
1.21 |
1.21 |
1.21 |
-0.09 (-6.92%)
|
400 |
| 11 Jan 2021 |
GBP |
1.17 |
1.3 |
1.17 |
1.3 |
1.3 |
+0.17 (+15.04%)
|
15,983 |
| 7 Jan 2021 |
GBP |
1.125 |
1.13 |
1.125 |
1.13 |
1.13 |
-0.115 (-9.24%)
|
5,387 |
| 4 Jan 2021 |
GBP |
1.245 |
1.245 |
1.245 |
1.245 |
1.245 |
+0.135 (+12.16%)
|
3,025 |
| 29 Dec 2020 |
GBP |
1.11 |
1.11 |
1.11 |
1.11 |
1.11 |
0.0 (0.0%)
|
30,901 |
| 22 Dec 2020 |
GBP |
1.11 |
1.11 |
1.11 |
1.11 |
1.11 |
+0.055 (+5.21%)
|
24,933 |
