Skip to main content

SEALSQ Corp - Ordinary Shares (NQ: LAES )

0.8680 -0.0020 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 0.8800 0.9200 0.8443 0.8680 184,827 +0.02(+2.13%)
Jun 21, 2024 0.8700 0.8700 0.8000 0.8499 341,284 -0.01(-0.60%)
Jun 20, 2024 0.9600 0.9600 0.8500 0.8550 580,913 -0.10(-10.67%)
Jun 18, 2024 1.010 1.020 0.9200 0.9571 292,571 -0.05(-5.24%)
Jun 17, 2024 1.070 1.070 0.9800 1.010 340,045 -0.03(-2.88%)
Jun 14, 2024 1.080 1.080 1.000 1.040 255,797 -0.05(-4.59%)
Jun 13, 2024 1.090 1.099 1.050 1.090 82,756 +0.01(+0.93%)
Jun 12, 2024 1.070 1.090 1.030 1.080 274,722 +0.01(+0.93%)
Jun 11, 2024 1.120 1.120 1.050 1.070 292,459 -0.03(-2.73%)
Jun 10, 2024 1.110 1.110 1.060 1.100 121,122 +0.01(+0.92%)
Jun 07, 2024 1.110 1.110 1.060 1.090 166,545 -0.04(-3.54%)
Jun 06, 2024 1.190 1.190 1.070 1.130 140,375 -0.02(-1.74%)
Jun 05, 2024 1.120 1.150 1.090 1.150 141,100 +0.06(+5.50%)
Jun 04, 2024 1.110 1.110 1.060 1.090 210,034 -0.04(-3.54%)
Jun 03, 2024 1.200 1.220 1.110 1.130 173,656 -0.08(-6.61%)
May 31, 2024 1.220 1.230 1.160 1.210 108,512 +0.01(+1.00%)
May 30, 2024 1.260 1.280 1.170 1.198 221,711 -0.06(-4.54%)
May 29, 2024 1.250 1.269 1.160 1.255 287,364 +0.01(+1.21%)
May 28, 2024 1.090 1.240 1.080 1.240 414,166 +0.17(+15.91%)
May 24, 2024 1.030 1.080 1.020 1.070 271,715 +0.07(+6.93%)
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%)
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.