Skip to main content

SEALSQ Corp - Ordinary Shares (NQ: LAES )

0.7350 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.7700 0.7850 0.7200 0.7350 270,862 -0.02(-3.21%)
Jul 17, 2024 0.8100 0.8250 0.7410 0.7594 333,547 -0.07(-8.51%)
Jul 16, 2024 0.8000 0.8600 0.7671 0.8300 733,116 +0.07(+8.72%)
Jul 15, 2024 0.8061 0.8100 0.7520 0.7634 330,585 -0.03(-3.39%)
Jul 12, 2024 0.7820 0.8000 0.7500 0.7902 163,616 -0.00(-0.59%)
Jul 11, 2024 0.7800 0.8200 0.7630 0.7949 163,227 +0.01(+0.84%)
Jul 10, 2024 0.7600 0.8090 0.7300 0.7883 236,308 -0.00(-0.62%)
Jul 09, 2024 0.8200 0.8200 0.7670 0.7932 92,256 -0.02(-2.63%)
Jul 08, 2024 0.7400 0.8390 0.7348 0.8146 460,722 +0.07(+10.08%)
Jul 05, 2024 0.7420 0.7500 0.6790 0.7400 296,325 +0.02(+2.78%)
Jul 03, 2024 0.7000 0.7300 0.6800 0.7200 365,214 +0.01(+1.10%)
Jul 02, 2024 0.7324 0.7488 0.6557 0.7122 2,786,700 -0.06(-7.75%)
Jul 01, 2024 0.8300 0.8400 0.7510 0.7720 215,617 -0.04(-5.50%)
Jun 28, 2024 0.8450 0.8450 0.8000 0.8169 390,809 -0.07(-7.56%)
Jun 27, 2024 0.8964 0.9000 0.8520 0.8837 130,950 +0.01(+1.57%)
Jun 26, 2024 0.8480 0.8700 0.8201 0.8700 119,640 +0.04(+4.42%)
Jun 25, 2024 0.8556 0.8601 0.8076 0.8332 210,317 -0.03(-4.01%)
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%)
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.