Skip to main content

SEALSQ Corp - Ordinary Shares (NQ: LAES )

1.070 +0.070 (+6.98%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 1.060 1.069 0.9800 1.000 265,290 -0.06(-5.61%)
May 22, 2024 1.070 1.080 1.030 1.060 251,364 -0.02(-1.85%)
May 21, 2024 1.080 1.100 1.050 1.080 139,165 +0.00(+0.00%)
May 20, 2024 1.140 1.140 1.050 1.080 269,087 -0.05(-4.37%)
May 17, 2024 1.070 1.140 1.070 1.129 148,734 +0.04(+4.09%)
May 16, 2024 1.120 1.160 1.060 1.085 373,067 -0.04(-3.13%)
May 15, 2024 1.190 1.190 1.100 1.120 305,334 -0.06(-5.08%)
May 14, 2024 1.190 1.190 1.140 1.180 249,252 -0.01(-0.84%)
May 13, 2024 1.190 1.240 1.160 1.190 168,816 +0.00(+0.00%)
May 10, 2024 1.210 1.210 1.170 1.190 64,814 +0.01(+0.85%)
May 09, 2024 1.180 1.205 1.170 1.180 125,399 +0.01(+0.85%)
May 08, 2024 1.180 1.190 1.140 1.170 117,087 +0.00(+0.00%)
May 07, 2024 1.150 1.200 1.150 1.170 100,603 +0.00(+0.00%)
May 06, 2024 1.150 1.200 1.150 1.170 146,994 +0.02(+1.74%)
May 03, 2024 1.190 1.216 1.140 1.150 193,245 -0.04(-3.36%)
May 02, 2024 1.210 1.210 1.160 1.190 130,256 +0.01(+0.85%)
May 01, 2024 1.220 1.240 1.170 1.180 262,615 -0.06(-4.84%)
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%)
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.