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 (%)
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 84,074,416 +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 1,225,553 -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%)
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.