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

SEALSQ Corp - Ordinary Shares (NQ:LAES)

3.710 +0.460 (+14.15%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 21, 2025 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 (%)
May 20, 2025 3.400 3.530 3.110 3.250 34,495,612 +0.15(+4.84%)
May 19, 2025 2.450 3.110 2.400 3.100 26,520,848 +0.52(+20.16%)
May 16, 2025 2.410 2.700 2.380 2.580 17,118,116 +0.21(+8.86%)
May 15, 2025 2.420 2.430 2.350 2.370 4,483,871 -0.07(-2.87%)
May 14, 2025 2.430 2.530 2.320 2.440 11,630,356 +0.07(+2.95%)
May 13, 2025 2.420 2.460 2.350 2.370 5,190,195 -0.02(-0.84%)
May 12, 2025 2.480 2.570 2.380 2.390 7,402,621 +0.03(+1.27%)
May 09, 2025 2.500 2.500 2.330 2.360 7,135,841 -0.15(-5.98%)
May 08, 2025 2.450 2.570 2.350 2.510 8,915,494 +0.17(+7.26%)
May 07, 2025 2.390 2.390 2.280 2.340 4,269,991 +0.00(+0.00%)
May 06, 2025 2.330 2.360 2.270 2.340 3,861,896 -0.03(-1.27%)
May 05, 2025 2.790 2.830 2.180 2.370 11,302,900 -0.50(-17.42%)
May 02, 2025 2.510 2.900 2.500 2.870 8,498,696 +0.38(+15.26%)
May 01, 2025 2.500 2.510 2.420 2.490 2,173,170 +0.06(+2.47%)
Apr 30, 2025 2.480 2.480 2.370 2.430 3,005,478 -0.15(-5.81%)
Apr 29, 2025 2.660 2.660 2.540 2.580 2,104,640 -0.02(-0.77%)
Apr 28, 2025 2.620 2.750 2.550 2.600 2,728,230 -0.02(-0.76%)
Apr 25, 2025 2.600 2.730 2.550 2.620 3,838,292 +0.01(+0.38%)
Apr 24, 2025 2.550 2.680 2.541 2.610 3,685,017 +0.10(+3.98%)
Apr 23, 2025 2.420 2.540 2.410 2.510 3,620,013 +0.18(+7.73%)
Apr 22, 2025 2.270 2.360 2.250 2.330 2,742,482 +0.09(+4.02%)
Apr 21, 2025 2.330 2.340 2.180 2.240 3,081,499 -0.09(-3.86%)
Apr 17, 2025 2.440 2.510 2.315 2.330 2,422,834 -0.10(-4.12%)
Apr 16, 2025 2.410 2.480 2.360 2.430 2,636,292 -0.09(-3.57%)
Apr 15, 2025 2.510 2.605 2.500 2.520 2,214,744 -0.03(-1.18%)
Apr 14, 2025 2.680 2.780 2.505 2.550 4,488,814 -0.03(-1.16%)
Apr 11, 2025 2.580 2.635 2.460 2.580 4,908,786 +0.03(+1.18%)
Apr 10, 2025 2.605 2.640 2.460 2.550 5,207,203 -0.12(-4.49%)
Apr 09, 2025 2.300 2.690 2.280 2.670 7,644,309 +0.35(+15.09%)
Apr 08, 2025 2.580 2.670 2.280 2.320 8,096,171 -0.11(-4.53%)
Apr 07, 2025 2.160 2.525 2.120 2.430 6,740,355 +0.07(+3.10%)
Apr 04, 2025 2.450 2.530 2.220 2.357 5,776,468 -0.19(-7.57%)
Apr 03, 2025 2.530 2.660 2.500 2.550 4,573,576 -0.23(-8.27%)
Apr 02, 2025 2.600 2.840 2.560 2.780 5,496,047 +0.05(+1.83%)
Apr 01, 2025 2.640 2.790 2.510 2.730 5,674,122 +0.13(+5.00%)
Mar 31, 2025 2.500 2.600 2.480 2.600 4,777,357 -0.03(-1.14%)
Mar 28, 2025 2.800 2.810 2.600 2.630 6,233,421 -0.22(-7.72%)
Mar 27, 2025 2.930 3.000 2.800 2.850 5,572,114 -0.08(-2.73%)
Mar 26, 2025 3.070 3.190 2.910 2.930 5,677,437 -0.14(-4.56%)
Mar 25, 2025 3.110 3.130 3.010 3.070 4,432,312 -0.09(-2.85%)
Mar 24, 2025 3.080 3.219 3.080 3.160 6,939,153 +0.18(+6.04%)
Mar 21, 2025 2.850 3.065 2.790 2.980 8,207,706 -0.12(-3.87%)
Mar 20, 2025 3.210 3.390 3.070 3.100 10,220,957 -0.35(-10.14%)
Mar 19, 2025 3.440 3.580 3.280 3.450 8,265,755 +0.11(+3.29%)
Mar 18, 2025 3.440 3.710 3.210 3.340 14,376,147 -0.42(-11.17%)
Mar 17, 2025 3.730 3.900 3.530 3.760 24,407,116 +0.44(+13.25%)
Mar 14, 2025 2.860 3.350 2.850 3.320 24,054,956 +0.58(+21.17%)
Mar 13, 2025 2.690 2.940 2.660 2.740 9,293,053 -0.05(-1.79%)
Mar 12, 2025 2.710 2.840 2.620 2.790 8,965,224 +0.19(+7.31%)
Mar 11, 2025 2.510 2.660 2.400 2.600 6,705,009 +0.00(+0.00%)
Mar 10, 2025 2.770 2.880 2.500 2.600 8,389,809 -0.33(-11.26%)
Mar 07, 2025 2.670 2.930 2.570 2.930 10,641,756 +0.25(+9.33%)
Mar 06, 2025 2.490 2.940 2.390 2.680 18,589,120 +0.13(+5.10%)
Mar 05, 2025 2.580 2.680 2.390 2.550 11,389,309 +0.15(+6.25%)
Mar 04, 2025 2.030 2.535 1.990 2.400 15,485,926 +0.13(+5.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.