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

SEALSQ Corp - Ordinary Shares (NQ: LAES )

1.190 +0.010 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2024 1.190 1.250 1.190 1.240 186,392 +0.03(+2.48%)
Apr 29, 2024 1.290 1.290 1.180 1.210 274,522 -0.02(-1.63%)
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%)
Feb 01, 2024 1.980 2.430 1.970 2.330 4,789,302 +0.37(+18.88%)
Jan 31, 2024 1.820 2.150 1.730 1.960 3,097,790 +0.14(+7.69%)
Jan 30, 2024 1.910 1.930 1.770 1.820 1,158,192 -0.11(-5.70%)
Jan 29, 2024 1.750 1.980 1.640 1.930 2,819,835 +0.22(+12.87%)
Jan 26, 2024 1.640 1.728 1.580 1.710 1,169,237 +0.05(+3.01%)
Jan 25, 2024 1.920 1.920 1.620 1.660 2,577,788 -0.22(-11.70%)
Jan 24, 2024 1.610 1.970 1.600 1.880 4,409,162 +0.33(+21.29%)
Jan 23, 2024 1.610 1.660 1.480 1.550 2,427,317 -0.11(-6.63%)
Jan 22, 2024 1.690 1.910 1.600 1.660 4,149,348 -0.07(-4.05%)
Jan 19, 2024 2.160 2.259 1.700 1.730 5,538,292 -0.50(-22.42%)
Jan 18, 2024 2.320 2.380 2.120 2.230 5,886,481 +0.12(+5.69%)
Jan 17, 2024 2.520 2.570 1.990 2.110 8,165,407 -0.49(-18.85%)
Jan 16, 2024 2.560 3.270 2.450 2.600 52,801,424 +0.34(+15.04%)
Jan 12, 2024 2.290 2.450 1.870 2.260 15,123,269 -0.91(-28.71%)
Jan 11, 2024 2.080 3.510 2.060 3.170 84,076,416 +1.22(+62.56%)
Jan 10, 2024 1.850 2.290 1.570 1.950 43,830,884 +0.35(+21.87%)
Jan 09, 2024 1.340 1.730 1.310 1.600 5,316,171 +0.30(+23.08%)
Jan 08, 2024 1.350 1.370 1.260 1.300 1,226,053 -0.05(-3.70%)
Jan 05, 2024 1.370 1.470 1.320 1.350 2,251,744 -0.02(-1.46%)
Jan 04, 2024 1.430 1.440 1.330 1.370 2,084,768 -0.05(-3.52%)
Jan 03, 2024 1.260 1.550 1.240 1.420 12,205,180 +0.25(+21.37%)
Jan 02, 2024 1.200 1.250 1.150 1.170 1,793,644 -0.11(-8.59%)
Dec 29, 2023 1.250 1.330 1.150 1.280 3,764,352 -0.12(-8.57%)
Dec 28, 2023 1.760 2.030 1.260 1.400 50,194,340 +0.25(+21.74%)
Dec 27, 2023 1.120 1.350 1.110 1.150 658,808 +0.03(+2.68%)
Dec 26, 2023 1.150 1.180 1.090 1.120 119,387 -0.03(-2.61%)
Dec 22, 2023 1.110 1.190 1.050 1.150 218,857 +0.07(+6.48%)
Dec 21, 2023 1.080 1.160 1.050 1.080 115,146 -0.00(-0.18%)
Dec 20, 2023 1.040 1.200 1.020 1.082 423,986 +0.04(+4.04%)
Dec 19, 2023 1.090 1.102 1.000 1.040 185,267 -0.01(-0.95%)
Dec 18, 2023 1.070 1.100 1.050 1.050 68,257 -0.04(-3.67%)
Dec 15, 2023 1.040 1.130 1.040 1.090 81,525 +0.03(+2.83%)
Dec 14, 2023 1.040 1.140 1.030 1.060 96,772 +0.01(+0.95%)
Dec 13, 2023 1.090 1.180 1.020 1.050 367,118 +0.06(+6.06%)
Dec 12, 2023 1.050 1.100 0.9900 0.9900 64,713 -0.07(-6.60%)
Dec 11, 2023 1.130 1.130 1.020 1.060 127,981 +0.05(+4.95%)
Dec 08, 2023 1.100 1.130 0.9800 1.010 311,764 -0.07(-6.48%)
Dec 07, 2023 0.9600 1.280 0.9200 1.080 957,155 +0.15(+15.82%)
Dec 06, 2023 0.9800 1.042 0.9101 0.9325 133,294 -0.04(-4.06%)
Dec 05, 2023 1.000 1.050 0.9601 0.9720 117,847 -0.05(-4.71%)
Dec 04, 2023 1.080 1.080 0.9800 1.020 143,299 -0.01(-0.97%)
Dec 01, 2023 1.070 1.130 1.010 1.030 96,735 -0.02(-1.90%)
Nov 30, 2023 1.190 1.250 0.9693 1.050 370,591 -0.19(-15.19%)
Nov 29, 2023 1.120 1.270 1.055 1.238 664,240 +0.17(+15.70%)
Nov 28, 2023 1.070 1.090 1.030 1.070 82,973 +0.03(+2.88%)
Nov 27, 2023 1.090 1.100 1.030 1.040 98,943 -0.01(-0.95%)
Nov 24, 2023 1.040 1.100 1.010 1.050 61,583 -0.01(-0.94%)
Nov 22, 2023 1.070 1.120 1.020 1.060 236,419 -0.01(-0.93%)
Nov 21, 2023 1.140 1.140 1.000 1.070 186,432 -0.07(-6.14%)
Nov 20, 2023 1.080 1.250 1.000 1.140 449,450 -0.05(-4.20%)
Nov 17, 2023 1.400 1.420 1.090 1.190 3,546,770 +0.00(+0.00%)
Nov 16, 2023 1.350 1.350 1.170 1.190 36,323 -0.11(-8.29%)
Nov 15, 2023 1.250 1.400 1.250 1.298 43,650 +0.03(+2.17%)
Nov 14, 2023 1.200 1.330 1.200 1.270 20,323 +0.05(+4.02%)
Nov 13, 2023 1.250 1.320 1.200 1.221 17,732 -0.04(-3.10%)
Nov 10, 2023 1.331 1.331 1.200 1.260 15,213 -0.03(-2.33%)
Nov 09, 2023 1.360 1.420 1.270 1.290 17,002 -0.10(-7.53%)
Nov 08, 2023 1.410 1.490 1.350 1.395 31,966 -0.08(-5.39%)
Nov 07, 2023 1.490 1.500 1.410 1.474 5,572 -0.00(-0.26%)
Nov 06, 2023 1.500 1.560 1.410 1.478 30,112 -0.02(-1.45%)
Nov 03, 2023 1.600 1.640 1.500 1.500 57,787 -0.05(-3.23%)
Nov 02, 2023 1.500 1.600 1.493 1.550 17,613 +0.05(+3.33%)
Nov 01, 2023 1.460 1.580 1.454 1.500 4,386 +0.06(+3.86%)
Oct 31, 2023 1.450 1.470 1.380 1.444 3,843 -0.01(-0.40%)
Oct 30, 2023 1.680 1.680 1.380 1.450 18,087 +0.04(+2.98%)
Oct 27, 2023 1.440 1.449 1.330 1.408 9,232 +0.03(+2.03%)
Oct 26, 2023 1.500 1.500 1.380 1.380 5,640 +0.01(+0.73%)
Oct 25, 2023 1.320 1.450 1.320 1.370 13,435 -0.03(-2.14%)
Oct 24, 2023 1.400 1.442 1.300 1.400 22,732 +0.00(+0.36%)
Oct 23, 2023 1.480 1.480 1.200 1.395 17,288 -0.02(-1.76%)
Oct 20, 2023 1.380 1.440 1.350 1.420 17,972 -0.04(-2.74%)
Oct 19, 2023 1.400 1.500 1.357 1.460 16,736 -0.02(-1.35%)
Oct 18, 2023 1.500 1.600 1.380 1.480 12,013 +0.00(+0.00%)
Oct 17, 2023 1.400 1.790 1.350 1.480 37,063 +0.08(+5.61%)
Oct 16, 2023 1.500 1.600 1.400 1.401 36,570 -0.10(-6.57%)
Oct 13, 2023 1.550 1.670 1.420 1.500 59,657 +0.05(+3.45%)
Oct 12, 2023 1.660 1.720 1.420 1.450 62,349 -0.24(-14.20%)
Oct 11, 2023 1.900 1.930 1.660 1.690 72,420 -0.21(-11.16%)
Oct 10, 2023 2.140 2.140 1.860 1.902 68,857 -0.06(-2.94%)
Oct 09, 2023 1.600 2.000 1.600 1.960 60,394 +0.29(+17.37%)
Oct 06, 2023 1.620 1.690 1.550 1.670 16,868 +0.06(+3.73%)
Oct 05, 2023 1.750 1.750 1.540 1.610 33,245 -0.01(-0.62%)
Oct 04, 2023 1.660 1.710 1.550 1.620 15,589 -0.04(-2.41%)
Oct 03, 2023 1.780 1.900 1.640 1.660 62,370 -0.22(-11.70%)
Oct 02, 2023 2.010 2.100 1.880 1.880 22,910 -0.13(-6.47%)
Sep 29, 2023 2.020 2.150 1.950 2.010 33,864 -0.07(-3.37%)
Sep 28, 2023 2.060 2.400 1.990 2.080 96,504 +0.08(+4.00%)
Sep 27, 2023 2.140 2.200 2.000 2.000 20,778 -0.10(-4.76%)
Sep 26, 2023 1.900 2.370 1.900 2.100 39,982 +0.04(+1.94%)
Sep 25, 2023 2.100 2.130 2.040 2.060 30,655 -0.13(-5.94%)
Sep 22, 2023 2.650 2.909 2.161 2.190 33,191 -0.38(-14.79%)
Sep 21, 2023 2.750 2.945 2.570 2.570 31,790 -0.21(-7.56%)
Sep 20, 2023 2.950 3.101 2.780 2.780 12,400 -0.12(-4.13%)
Sep 19, 2023 2.840 3.160 2.750 2.900 35,576 -0.15(-4.92%)
Sep 18, 2023 3.350 3.390 3.050 3.050 12,329 -0.16(-4.98%)
Sep 15, 2023 3.520 3.650 3.050 3.210 19,753 -0.39(-10.83%)
Sep 14, 2023 3.710 3.840 3.410 3.600 32,308 -0.27(-6.98%)
Sep 13, 2023 4.100 4.241 3.870 3.870 6,209 -0.18(-4.44%)
Sep 12, 2023 4.660 4.660 4.010 4.050 22,863 -0.75(-15.62%)
Sep 11, 2023 5.000 4.800 17,343 -0.78(-14.01%)
Sep 06, 2023 5.582 0 +0.35(+6.74%)
Sep 05, 2023 5.210 5.800 5.210 5.230 10,958 -0.42(-7.43%)
Sep 01, 2023 5.550 5.800 5.310 5.650 4,833 -0.08(-1.40%)
Aug 31, 2023 5.350 5.800 5.020 5.730 27,997 +0.41(+7.71%)
Aug 30, 2023 6.080 6.080 5.000 5.320 49,202 -0.95(-15.15%)
Aug 29, 2023 5.900 6.700 5.550 6.270 21,102 +0.41(+7.00%)
Aug 28, 2023 6.000 6.250 5.630 5.860 41,089 -0.39(-6.24%)
Aug 25, 2023 5.560 6.385 5.560 6.250 19,709 +0.45(+7.76%)
Aug 24, 2023 5.600 6.010 5.410 5.800 23,556 +0.34(+6.23%)
Aug 23, 2023 6.000 6.000 5.460 5.460 16,327 -0.31(-5.37%)
Aug 22, 2023 6.600 6.693 5.500 5.770 35,460 -0.79(-12.04%)
Aug 21, 2023 7.690 7.700 6.560 6.560 22,555 -1.08(-14.14%)
Aug 18, 2023 7.220 7.640 7.000 7.640 15,746 +0.39(+5.38%)
Aug 17, 2023 8.090 8.450 6.740 7.250 22,042 -1.09(-13.07%)
Aug 16, 2023 9.100 9.200 8.178 8.340 10,333 -0.84(-9.15%)
Aug 15, 2023 9.500 9.500 8.000 9.180 28,540 -0.18(-1.92%)
Aug 14, 2023 9.750 10.25 9.355 9.360 10,556 -0.73(-7.23%)
Aug 11, 2023 10.00 10.19 9.290 10.09 9,468 +0.71(+7.51%)
Aug 10, 2023 10.24 10.38 9.270 9.385 25,222 -1.02(-9.76%)
Aug 09, 2023 10.60 10.95 10.40 10.40 11,462 -0.71(-6.39%)
Aug 08, 2023 10.20 11.66 10.09 11.11 17,421 +0.35(+3.25%)
Aug 07, 2023 11.19 11.25 10.76 10.76 2,776 -0.30(-2.71%)
Aug 04, 2023 11.65 11.65 11.03 11.06 9,488 -0.59(-5.06%)
Aug 03, 2023 11.26 11.80 11.26 11.65 3,770 -0.35(-2.92%)
Aug 02, 2023 10.92 12.20 10.50 12.00 16,599 +1.16(+10.70%)
Aug 01, 2023 10.85 10.97 10.47 10.84 8,464 -0.29(-2.61%)
Jul 31, 2023 10.10 11.17 10.10 11.13 12,836 +0.85(+8.31%)
Jul 28, 2023 10.56 10.70 10.13 10.28 5,638 -0.12(-1.19%)
Jul 27, 2023 10.68 11.40 10.09 10.40 11,997 -0.19(-1.79%)
Jul 26, 2023 9.740 11.10 9.740 10.59 49,235 +0.29(+2.82%)
Jul 25, 2023 11.11 12.43 10.11 10.30 23,625 -1.20(-10.43%)
Jul 24, 2023 12.12 12.63 10.80 11.50 37,948 -0.80(-6.50%)
Jul 21, 2023 12.40 12.92 11.28 12.30 19,093 +0.10(+0.82%)
Jul 20, 2023 11.68 12.70 11.68 12.20 7,967 +0.05(+0.41%)
Jul 19, 2023 11.25 12.90 11.25 12.15 16,977 +0.65(+5.65%)
Jul 18, 2023 11.33 12.00 11.12 11.50 8,277 +0.40(+3.60%)
Jul 17, 2023 12.00 12.38 11.00 11.10 14,779 -0.02(-0.18%)
Jul 14, 2023 11.50 11.99 10.66 11.12 18,993 -0.39(-3.39%)
Jul 13, 2023 11.20 12.46 10.08 11.51 66,726 +0.29(+2.58%)
Jul 12, 2023 11.50 12.26 10.50 11.22 67,567 -0.20(-1.75%)
Jul 11, 2023 12.25 12.25 11.20 11.42 12,756 -0.70(-5.78%)
Jul 10, 2023 12.08 12.57 11.52 12.12 8,277 -0.05(-0.41%)
Jul 07, 2023 12.00 13.67 12.00 12.17 14,137 -0.02(-0.16%)
Jul 06, 2023 13.59 14.40 11.15 12.19 22,874 -1.91(-13.55%)
Jul 05, 2023 15.10 15.25 13.80 14.10 20,131 -0.55(-3.75%)
Jul 03, 2023 14.90 15.21 14.43 14.65 7,872 -0.27(-1.81%)
Jun 30, 2023 15.02 15.45 14.75 14.92 5,166 -0.31(-2.03%)
Jun 29, 2023 15.60 15.65 14.70 15.23 12,343 -0.42(-2.68%)
Jun 28, 2023 15.26 16.42 15.02 15.65 11,975 +0.13(+0.84%)
Jun 27, 2023 15.69 16.80 15.51 15.52 15,314 +0.79(+5.36%)
Jun 26, 2023 15.21 16.00 13.60 14.73 32,825 -1.32(-8.22%)
Jun 23, 2023 16.69 17.40 15.82 16.05 22,428 -0.78(-4.63%)
Jun 22, 2023 16.00 17.80 15.31 16.83 41,279 +1.18(+7.54%)
Jun 21, 2023 16.00 16.94 14.83 15.65 67,897 -1.17(-6.96%)
Jun 20, 2023 18.82 19.25 16.82 16.82 143,983 -0.93(-5.24%)
Jun 16, 2023 18.43 18.74 16.10 17.75 95,309 +1.36(+8.30%)
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.