7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,618.72

+607.49

+0.79%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqCM - Nasdaq Real Time Price USD

WISeSat.Space Holdings Corp. (SAIQ)

5.49 -0.83 (-13.07%)

At close: October 30 at 4:00:00 PM EDT

5.62 +0.14 (+2.47%)

After hours: October 30 at 7:48:47 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	5.78	5.89	5.37	5.49	5.49	600,100
Oct 29, 2026	6.40	6.81	6.00	6.31	6.31	1,103,700
Oct 28, 2026	6.75	6.76	6.16	6.52	6.52	1,508,700
Oct 27, 2026	7.23	8.09	7.00	7.52	7.52	4,842,000
Oct 26, 2026	6.92	7.57	6.31	6.73	6.73	8,845,400
Oct 23, 2026	6.74	7.07	5.69	6.12	6.12	7,503,100
Oct 22, 2026	6.52	8.85	5.11	5.28	5.28	25,278,200
Oct 21, 2026	5.60	5.95	4.99	5.56	5.56	4,280,100
Oct 20, 2026	4.62	6.92	4.52	6.84	6.84	58,094,200
Oct 19, 2026	3.31	3.46	3.18	3.41	3.41	2,363,400
Oct 16, 2026	3.15	3.40	3.11	3.16	3.16	244,700
Oct 15, 2026	3.67	3.67	3.11	3.21	3.21	415,900
Oct 14, 2026	3.87	4.06	3.65	3.88	3.88	589,500
Oct 13, 2026	3.86	4.32	3.86	4.19	4.19	1,719,200
Oct 12, 2026	3.84	4.11	3.65	3.71	3.71	1,384,400
Oct 9, 2026	6.12	6.53	4.53	4.68	4.68	13,992,700
Oct 8, 2026	3.80	5.62	3.57	5.51	5.51	7,209,100
Oct 7, 2026	4.22	4.42	3.39	3.89	3.89	1,068,300
Oct 6, 2026	5.42	5.55	4.54	5.16	5.16	3,034,200
Oct 5, 2026	7.13	9.94	5.29	6.67	6.67	61,238,800
Oct 2, 2026	2.55	2.55	1.76	1.85	1.85	8,020,100
Oct 1, 2026	7.28	7.39	2.79	2.86	2.86	363,100
Sep 30, 2026	10.40	10.46	6.89	7.30	7.30	92,500
Sep 29, 2026	10.89	11.74	10.45	10.45	10.45	11,500
Sep 28, 2026	12.95	12.95	10.45	10.64	10.64	13,100
Sep 25, 2026	10.73	11.00	10.45	10.45	10.45	4,400
Sep 24, 2026	10.70	10.70	10.70	10.70	10.70	-
Sep 23, 2026	10.45	10.75	10.45	10.70	10.70	2,800
Sep 22, 2026	11.77	11.77	10.74	10.74	10.74	2,200
Sep 21, 2026	10.64	11.25	10.60	11.25	11.25	4,500
Sep 18, 2026	11.77	12.84	10.62	10.70	10.70	7,000
Sep 17, 2026	10.65	10.76	10.55	10.65	10.65	29,900
Sep 16, 2026	10.65	10.90	10.60	10.83	10.83	214,300
Sep 15, 2026	10.80	10.98	10.65	10.66	10.66	72,900
Sep 14, 2026	10.65	10.97	10.61	10.76	10.76	95,400
Sep 11, 2026	10.67	10.67	10.45	10.61	10.61	91,000
Sep 10, 2026	9.25	9.40	8.02	8.30	8.30	104,600
Sep 9, 2026	10.00	10.50	9.60	9.75	9.75	12,200
Sep 8, 2026	10.69	10.69	10.00	10.27	10.27	6,600
Sep 4, 2026	10.48	10.68	10.48	10.60	10.60	120,500
Sep 3, 2026	10.63	10.63	10.55	10.60	10.60	19,200
Sep 2, 2026	10.60	10.69	10.60	10.68	10.68	70,800
Sep 1, 2026	10.65	10.71	10.65	10.66	10.66	5,000
Aug 31, 2026	10.65	10.65	10.60	10.65	10.65	6,000
Aug 28, 2026	10.65	10.65	10.60	10.65	10.65	4,100
Aug 27, 2026	10.65	10.71	10.65	10.70	10.70	5,700
Aug 26, 2026	10.68	10.71	10.68	10.71	10.71	1,200
Aug 25, 2026	10.70	10.71	10.65	10.68	10.68	149,100
Aug 24, 2026	10.70	10.71	10.70	10.71	10.71	3,300
Aug 21, 2026	10.75	10.75	10.71	10.71	10.71	3,400
Aug 20, 2026	10.68	10.72	10.68	10.70	10.70	35,200
Aug 19, 2026	10.68	10.71	10.67	10.71	10.71	16,300
Aug 18, 2026	10.68	10.72	10.68	10.72	10.72	300
Aug 17, 2026	10.69	10.72	10.68	10.72	10.72	15,600
Aug 14, 2026	10.72	10.72	10.72	10.72	10.72	-
Aug 13, 2026	10.72	10.72	10.68	10.72	10.72	400
Aug 12, 2026	10.68	10.72	10.68	10.72	10.72	13,900
Aug 11, 2026	10.68	10.72	10.68	10.72	10.72	800
Aug 10, 2026	10.67	10.70	10.67	10.70	10.70	2,100
Aug 7, 2026	10.70	10.70	10.70	10.70	10.70	200
Aug 6, 2026	10.69	10.69	10.69	10.69	10.69	-
Aug 5, 2026	10.69	10.69	10.69	10.69	10.69	1,000
Aug 4, 2026	10.70	10.70	10.68	10.68	10.68	300
Aug 3, 2026	10.70	10.70	10.70	10.70	10.70	500
Jul 31, 2026	10.66	10.68	10.66	10.68	10.68	700
Jul 30, 2026	10.68	10.68	10.68	10.68	10.68	-
Jul 29, 2026	10.69	10.69	10.66	10.68	10.68	19,400
Jul 28, 2026	10.66	10.68	10.66	10.67	10.67	87,600
Jul 27, 2026	10.70	10.70	10.66	10.69	10.69	13,500
Jul 24, 2026	10.69	10.69	10.68	10.69	10.69	700
Jul 23, 2026	10.69	10.69	10.66	10.69	10.69	1,400
Jul 22, 2026	10.68	10.68	10.68	10.68	10.68	-
Jul 21, 2026	10.66	10.69	10.66	10.68	10.68	10,500
Jul 20, 2026	10.66	10.69	10.64	10.69	10.69	39,000
Jul 17, 2026	10.66	10.69	10.66	10.68	10.68	11,400
Jul 16, 2026	10.66	10.70	10.65	10.68	10.68	55,600
Jul 15, 2026	10.68	10.68	10.68	10.68	10.68	-
Jul 14, 2026	10.68	10.68	10.68	10.68	10.68	-
Jul 13, 2026	10.65	10.68	10.65	10.68	10.68	400
Jul 10, 2026	10.68	10.69	10.66	10.69	10.69	12,400
Jul 9, 2026	10.68	10.69	10.66	10.66	10.66	15,500
Jul 8, 2026	10.68	10.68	10.64	10.64	10.64	16,100
Jul 7, 2026	10.68	10.68	10.64	10.68	10.68	37,700
Jul 6, 2026	10.67	10.67	10.65	10.65	10.65	1,000
Jul 2, 2026	10.64	10.64	10.63	10.63	10.63	7,700
Jul 1, 2026	10.69	10.69	10.64	10.64	10.64	18,000
Jun 30, 2026	10.65	10.67	10.64	10.65	10.65	30,500
Jun 29, 2026	10.67	10.67	10.65	10.65	10.65	2,500
Jun 26, 2026	10.66	10.66	10.64	10.65	10.65	21,300
Jun 25, 2026	10.65	10.65	10.63	10.63	10.63	36,300
Jun 24, 2026	10.69	10.69	10.62	10.62	10.62	30,700
Jun 23, 2026	10.68	10.69	10.63	10.63	10.63	17,200
Jun 22, 2026	10.65	10.68	10.62	10.63	10.63	27,400
Jun 18, 2026	10.65	10.68	10.65	10.65	10.65	2,300
Jun 17, 2026	10.68	10.68	10.64	10.64	10.64	14,600
Jun 16, 2026	10.65	10.68	10.61	10.66	10.66	21,500
Jun 15, 2026	10.65	10.67	10.63	10.63	10.63	31,400
Jun 12, 2026	10.78	10.78	10.61	10.64	10.64	41,300
Jun 11, 2026	10.70	10.80	10.61	10.74	10.74	77,400
Jun 10, 2026	10.74	10.74	10.65	10.65	10.65	12,800
Jun 9, 2026	10.65	10.71	10.59	10.65	10.65	108,500
Jun 8, 2026	10.66	10.72	10.62	10.68	10.68	20,600
Jun 5, 2026	10.69	10.72	10.62	10.71	10.71	109,400
Jun 4, 2026	10.72	10.76	10.65	10.71	10.71	32,500
Jun 3, 2026	10.72	10.77	10.65	10.72	10.72	20,400
Jun 2, 2026	10.69	10.84	10.56	10.72	10.72	42,500
Jun 1, 2026	10.79	10.90	10.64	10.69	10.69	72,700
May 29, 2026	10.81	10.89	10.77	10.82	10.82	62,700
May 28, 2026	10.85	11.02	10.82	10.85	10.85	105,900
May 27, 2026	10.77	11.05	10.77	10.92	10.92	198,200
May 26, 2026	10.90	10.90	10.76	10.80	10.80	36,600
May 22, 2026	10.85	10.88	10.81	10.85	10.85	95,100
May 21, 2026	10.92	10.95	10.80	10.91	10.91	96,400
May 20, 2026	10.90	10.90	10.81	10.83	10.83	33,700
May 19, 2026	10.93	10.93	10.80	10.85	10.85	31,800
May 18, 2026	11.01	11.15	10.76	11.08	11.08	139,000
May 15, 2026	11.00	11.11	10.77	11.11	11.11	147,000
May 14, 2026	10.99	11.04	10.79	10.96	10.96	102,600
May 13, 2026	10.70	11.08	10.70	11.05	11.05	175,400
May 12, 2026	10.70	10.82	10.70	10.75	10.75	106,300
May 11, 2026	10.59	11.07	10.55	10.74	10.74	342,000
May 8, 2026	10.55	10.59	10.55	10.59	10.59	1,200
May 7, 2026	10.57	10.59	10.55	10.59	10.59	2,000
May 6, 2026	10.58	10.58	10.58	10.58	10.58	-
May 5, 2026	10.58	10.58	10.58	10.58	10.58	100
May 4, 2026	10.54	10.57	10.54	10.57	10.57	800
May 1, 2026	10.54	10.57	10.54	10.57	10.57	500
Apr 30, 2026	10.57	10.57	10.57	10.57	10.57	-
Apr 29, 2026	10.57	10.57	10.57	10.57	10.57	-
Apr 28, 2026	10.57	10.57	10.57	10.57	10.57	-
Apr 27, 2026	10.54	10.57	10.54	10.57	10.57	500
Apr 24, 2026	10.57	10.57	10.57	10.57	10.57	100
Apr 23, 2026	10.53	10.56	10.52	10.56	10.56	6,100
Apr 22, 2026	10.56	10.56	10.56	10.56	10.56	100
Apr 21, 2026	10.55	10.55	10.55	10.55	10.55	-
Apr 20, 2026	10.55	10.55	10.55	10.55	10.55	-
Apr 17, 2026	10.53	10.55	10.53	10.55	10.55	9,200
Apr 16, 2026	10.55	10.55	10.55	10.55	10.55	-
Apr 15, 2026	10.53	10.55	10.53	10.55	10.55	1,700
Apr 14, 2026	10.53	10.55	10.52	10.55	10.55	9,500
Apr 13, 2026	10.53	10.53	10.53	10.53	10.53	900
Apr 10, 2026	10.51	10.53	10.51	10.53	10.53	11,000
Apr 9, 2026	10.53	10.53	10.53	10.53	10.53	-
Apr 8, 2026	10.53	10.53	10.53	10.53	10.53	-
Apr 7, 2026	10.53	10.53	10.53	10.53	10.53	-
Apr 6, 2026	10.53	10.53	10.53	10.53	10.53	-
Apr 2, 2026	10.53	10.53	10.53	10.53	10.53	-
Apr 1, 2026	10.53	10.53	10.47	10.53	10.53	1,300
Mar 31, 2026	10.47	10.53	10.47	10.50	10.50	5,300
Mar 30, 2026	10.49	10.50	10.48	10.50	10.50	11,500
Mar 27, 2026	10.54	10.54	10.46	10.54	10.54	38,000
Mar 26, 2026	10.47	10.52	10.47	10.52	10.52	1,200
Mar 25, 2026	10.50	10.56	10.47	10.54	10.54	83,600
Mar 24, 2026	10.50	10.50	10.50	10.50	10.50	-
Mar 23, 2026	10.48	10.50	10.48	10.50	10.50	3,400
Mar 20, 2026	10.47	10.50	10.46	10.50	10.50	16,200
Mar 19, 2026	10.50	10.50	10.50	10.50	10.50	-
Mar 18, 2026	10.50	10.50	10.50	10.50	10.50	-
Mar 17, 2026	10.45	10.50	10.45	10.50	10.50	2,400
Mar 16, 2026	10.45	10.50	10.45	10.50	10.50	9,800
Mar 13, 2026	10.46	10.49	10.39	10.49	10.49	5,700
Mar 12, 2026	10.46	10.50	10.46	10.50	10.50	5,300
Mar 11, 2026	10.50	10.50	10.50	10.50	10.50	-
Mar 10, 2026	10.50	10.50	10.50	10.50	10.50	-
Mar 9, 2026	10.48	10.50	10.48	10.50	10.50	500
Mar 6, 2026	10.46	10.50	10.46	10.50	10.50	500
Mar 5, 2026	10.45	10.50	10.45	10.50	10.50	2,100
Mar 4, 2026	10.45	10.52	10.45	10.52	10.52	600
Mar 3, 2026	10.45	10.50	10.44	10.50	10.50	16,600
Mar 2, 2026	10.54	10.54	10.53	10.53	10.53	1,100
Feb 27, 2026	10.48	10.49	10.48	10.49	10.49	54,500
Feb 26, 2026	10.45	10.48	10.45	10.48	10.48	4,100
Feb 25, 2026	10.48	10.49	10.43	10.48	10.48	29,000
Feb 24, 2026	10.49	10.49	10.44	10.48	10.48	4,500
Feb 23, 2026	10.48	10.49	10.47	10.47	10.47	2,900
Feb 20, 2026	10.48	10.49	10.48	10.49	10.49	500
Feb 19, 2026	10.45	10.48	10.43	10.48	10.48	3,700
Feb 18, 2026	10.45	10.54	10.45	10.54	10.54	1,100
Feb 17, 2026	10.53	10.53	10.53	10.53	10.53	600
Feb 13, 2026	10.48	10.48	10.43	10.43	10.43	500
Feb 12, 2026	10.40	10.50	10.40	10.45	10.45	45,600
Feb 11, 2026	10.48	10.54	10.47	10.49	10.49	11,400
Feb 10, 2026	10.46	10.50	10.46	10.46	10.46	7,600
Feb 9, 2026	10.55	10.55	10.48	10.48	10.48	6,800
Feb 6, 2026	10.53	10.57	10.47	10.47	10.47	38,700
Feb 5, 2026	10.48	10.54	10.47	10.48	10.48	21,400
Feb 4, 2026	10.57	10.57	10.50	10.51	10.51	40,700
Feb 3, 2026	10.60	10.60	10.56	10.56	10.56	500
Feb 2, 2026	10.56	10.60	10.56	10.57	10.57	28,500
Jan 30, 2026	10.59	10.60	10.57	10.57	10.57	78,400
Jan 29, 2026	10.58	10.60	10.53	10.53	10.53	40,200
Jan 28, 2026	10.60	10.60	10.56	10.57	10.57	24,600
Jan 27, 2026	10.64	10.67	10.59	10.59	10.59	62,400
Jan 26, 2026	10.66	10.66	10.54	10.61	10.61	68,200
Jan 23, 2026	10.50	10.88	10.46	10.65	10.65	152,100
Jan 22, 2026	10.48	10.65	10.45	10.61	10.61	40,200
Jan 21, 2026	10.44	10.75	10.44	10.48	10.48	219,500
Jan 20, 2026	10.42	10.50	10.41	10.44	10.44	13,800
Jan 16, 2026	10.35	10.51	10.35	10.50	10.50	17,400
Jan 15, 2026	10.36	10.51	10.36	10.37	10.37	50,400
Jan 14, 2026	10.35	10.40	10.35	10.36	10.36	1,100
Jan 13, 2026	10.40	10.40	10.35	10.36	10.36	65,300
Jan 12, 2026	10.37	10.37	10.34	10.37	10.37	152,400
Jan 9, 2026	10.35	10.38	10.32	10.36	10.36	32,500
Jan 8, 2026	10.33	10.33	10.33	10.33	10.33	100
Jan 7, 2026	10.35	10.35	10.33	10.33	10.33	400
Jan 6, 2026	10.35	10.37	10.35	10.37	10.37	300
Jan 5, 2026	10.38	10.39	10.38	10.38	10.38	700
Jan 2, 2026	10.38	10.38	10.37	10.37	10.37	800
Dec 31, 2025	10.35	10.39	10.35	10.39	10.39	600
Dec 30, 2025	10.35	10.35	10.34	10.35	10.35	53,500
Dec 29, 2025	10.34	10.34	10.34	10.34	10.34	1,000
Dec 26, 2025	10.34	10.34	10.34	10.34	10.34	100
Dec 24, 2025	10.34	10.34	10.34	10.34	10.34	100
Dec 23, 2025	10.40	10.40	10.34	10.34	10.34	800
Dec 22, 2025	10.40	10.40	10.33	10.34	10.34	183,100
Dec 19, 2025	10.37	10.37	10.37	10.37	10.37	36,800
Dec 18, 2025	10.33	10.33	10.33	10.33	10.33	100
Dec 17, 2025	10.35	10.35	10.33	10.33	10.33	9,700
Dec 16, 2025	10.33	10.36	10.33	10.36	10.36	200
Dec 15, 2025	10.33	10.33	10.33	10.33	10.33	900
Dec 12, 2025	10.37	10.38	10.33	10.33	10.33	19,200
Dec 11, 2025	10.37	10.37	10.37	10.37	10.37	-
Dec 10, 2025	10.34	10.37	10.34	10.37	10.37	10,200
Dec 9, 2025	10.32	10.33	10.32	10.32	10.32	1,700
Dec 8, 2025	10.32	10.33	10.32	10.32	10.32	2,700
Dec 5, 2025	10.32	10.32	10.31	10.31	10.31	8,800
Dec 4, 2025	10.32	10.32	10.29	10.30	10.30	80,600
Dec 3, 2025	10.30	10.30	10.30	10.30	10.30	900
Dec 2, 2025	10.30	10.31	10.29	10.30	10.30	49,000
Dec 1, 2025	10.30	10.30	10.30	10.30	10.30	9,200
Nov 28, 2025	10.31	10.31	10.31	10.31	10.31	500
Nov 26, 2025	10.34	10.34	10.32	10.33	10.33	4,100
Nov 25, 2025	10.32	10.32	10.30	10.30	10.30	44,700
Nov 24, 2025	10.35	10.35	10.25	10.30	10.30	50,000
Nov 21, 2025	10.31	10.34	10.31	10.32	10.32	1,300
Nov 20, 2025	10.32	10.33	10.31	10.31	10.31	23,500
Nov 19, 2025	10.32	10.32	10.31	10.32	10.32	3,700
Nov 18, 2025	10.33	10.33	10.32	10.32	10.32	20,000
Nov 17, 2025	10.36	10.36	10.33	10.33	10.33	34,800
Nov 14, 2025	10.37	10.37	10.34	10.34	10.34	141,300
Nov 13, 2025	10.38	10.38	10.37	10.37	10.37	31,400
Nov 12, 2025	10.38	10.39	10.38	10.38	10.38	51,400
Nov 11, 2025	10.40	10.41	10.37	10.38	10.38	245,300
Nov 10, 2025	10.33	10.42	10.30	10.39	10.39	2,072,400
Nov 7, 2025	10.27	10.27	10.27	10.27	10.27	-
Nov 6, 2025	10.27	10.27	10.27	10.27	10.27	-
Nov 5, 2025	10.27	10.27	10.27	10.27	10.27	-
Nov 4, 2025	10.27	10.27	10.27	10.27	10.27	-
Nov 3, 2025	10.27	10.27	10.27	10.27	10.27	200
Oct 31, 2025	10.27	10.27	10.27	10.27	10.27	-

Mobilize your Website

View Site in Mobile | Classic

Share by: