Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SEALSQ Corp - Ordinary Shares (NQ: LAES )

1.230 +0.060 (+5.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 1.170 1.250 1.160 1.230 303,490 +0.06(+5.13%)
Apr 25, 2024 1.230 1.240 1.130 1.170 265,074 -0.03(-2.50%)
Apr 24, 2024 1.250 1.360 1.180 1.200 727,477 -0.05(-4.00%)
Apr 23, 2024 1.170 1.250 1.120 1.250 659,774 +0.12(+10.62%)
Apr 22, 2024 1.030 1.140 1.010 1.130 370,875 +0.10(+9.71%)
Apr 19, 2024 1.040 1.070 1.020 1.030 209,743 -0.04(-3.74%)
Apr 18, 2024 1.100 1.100 1.050 1.070 223,216 +0.01(+0.94%)
Apr 17, 2024 1.100 1.140 1.060 1.060 230,601 -0.05(-4.50%)
Apr 16, 2024 1.060 1.110 1.000 1.110 714,544 -0.03(-3.06%)
Apr 15, 2024 1.190 1.220 1.100 1.145 511,315 -0.08(-6.91%)
Apr 12, 2024 1.230 1.320 1.220 1.230 348,508 -0.04(-3.14%)
Apr 11, 2024 1.240 1.270 1.187 1.270 318,920 +0.03(+2.41%)
Apr 10, 2024 1.270 1.310 1.200 1.240 582,397 -0.03(-2.36%)
Apr 09, 2024 1.350 1.350 1.240 1.270 419,511 -0.06(-4.51%)
Apr 08, 2024 1.340 1.390 1.275 1.330 362,595 +0.00(+0.00%)
Apr 05, 2024 1.350 1.360 1.230 1.330 854,516 -0.02(-1.48%)
Apr 04, 2024 1.420 1.450 1.340 1.350 642,560 -0.05(-3.57%)
Apr 03, 2024 1.450 1.450 1.340 1.400 868,401 -0.07(-4.76%)
Apr 02, 2024 1.510 1.533 1.420 1.470 507,264 -0.08(-5.16%)
Apr 01, 2024 1.600 1.620 1.510 1.550 685,386 +0.00(+0.00%)
Mar 28, 2024 1.540 1.660 1.510 1.550 853,099 +0.00(+0.00%)
Mar 27, 2024 1.520 1.610 1.480 1.550 812,184 +0.01(+0.65%)
Mar 26, 2024 1.430 1.580 1.340 1.540 1,293,437 +0.10(+6.94%)
Mar 25, 2024 1.590 1.592 1.420 1.440 1,520,719 -0.18(-11.11%)
Mar 22, 2024 1.750 1.800 1.580 1.620 1,885,191 -0.07(-4.14%)
Mar 21, 2024 1.750 1.820 1.660 1.690 1,525,862 -0.06(-3.43%)
Mar 20, 2024 1.750 1.810 1.700 1.750 1,124,742 +0.02(+1.16%)
Mar 19, 2024 1.700 1.750 1.610 1.730 990,686 -0.02(-1.14%)
Mar 18, 2024 1.800 1.828 1.710 1.750 695,425 -0.07(-3.85%)
Mar 15, 2024 1.700 1.850 1.610 1.820 904,848 +0.10(+5.81%)
Mar 14, 2024 1.900 1.940 1.680 1.720 2,002,147 -0.21(-10.88%)
Mar 13, 2024 2.110 2.110 1.885 1.930 2,486,319 -0.17(-8.10%)
Mar 12, 2024 2.280 2.380 2.090 2.100 1,878,285 -0.14(-6.25%)
Mar 11, 2024 2.080 2.295 2.040 2.240 1,562,553 +0.15(+7.18%)
Mar 08, 2024 2.150 2.180 1.960 2.090 1,299,986 -0.01(-0.48%)
Mar 07, 2024 2.000 2.170 1.930 2.100 1,465,265 +0.15(+7.69%)
Mar 06, 2024 1.910 2.039 1.870 1.950 783,159 +0.04(+2.09%)
Mar 05, 2024 1.980 2.020 1.820 1.910 1,371,687 -0.02(-1.04%)
Mar 04, 2024 2.010 2.050 1.870 1.930 989,953 -0.05(-2.53%)
Mar 01, 2024 1.870 2.035 1.740 1.980 1,540,414 +0.17(+9.39%)
Feb 29, 2024 2.110 2.110 1.800 1.810 1,591,874 -0.14(-7.18%)
Feb 28, 2024 1.750 2.010 1.720 1.950 1,867,709 +0.17(+9.55%)
Feb 27, 2024 1.860 1.860 1.650 1.780 1,748,348 -0.07(-3.78%)
Feb 26, 2024 1.910 1.960 1.800 1.850 1,426,579 -0.13(-6.57%)
Feb 23, 2024 2.250 2.270 1.880 1.980 2,900,504 -0.26(-11.61%)
Feb 22, 2024 2.400 2.400 2.160 2.240 1,466,214 -0.06(-2.61%)
Feb 21, 2024 2.400 2.469 2.151 2.300 2,444,934 -0.14(-5.74%)
Feb 20, 2024 2.410 2.720 2.400 2.440 3,654,830 +0.06(+2.52%)
Feb 16, 2024 2.160 2.460 2.140 2.380 2,287,200 +0.18(+8.18%)
Feb 15, 2024 2.090 2.305 2.050 2.200 2,715,660 +0.01(+0.46%)
Feb 14, 2024 2.380 2.460 2.120 2.190 4,854,918 -0.14(-6.01%)
Feb 13, 2024 2.120 2.620 2.020 2.330 5,501,916 +0.06(+2.64%)
Feb 12, 2024 2.440 2.610 2.200 2.270 6,450,082 -0.16(-6.58%)
Feb 09, 2024 3.020 3.240 2.320 2.430 6,163,551 -0.36(-12.90%)
Feb 08, 2024 3.630 3.800 2.630 2.790 5,053,406 -0.76(-21.41%)
Feb 07, 2024 2.930 3.950 2.920 3.550 10,838,812 +0.62(+21.16%)
Feb 06, 2024 2.780 3.285 2.780 2.930 7,733,267 +0.08(+2.81%)
Feb 05, 2024 2.220 2.930 2.160 2.850 6,202,891 +0.55(+23.91%)
Feb 02, 2024 2.530 2.540 2.130 2.300 3,855,677 -0.03(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.