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

SEALSQ Corp - Ordinary Shares (NQ: LAES )

7.150 -0.580 (-7.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 7, 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 (%)
Jan 07, 2025 7.880 7.885 6.840 7.150 33,929,764 -0.58(-7.50%)
Jan 06, 2025 8.980 9.500 7.690 7.730 59,429,312 -0.41(-5.04%)
Jan 03, 2025 7.980 9.329 7.820 8.140 45,246,556 -0.53(-6.11%)
Jan 02, 2025 6.860 8.850 6.310 8.670 88,671,984 +2.52(+40.98%)
Dec 31, 2024 6.150 0 -2.42(-28.24%)
Dec 30, 2024 8.040 9.500 7.540 8.570 53,105,688 -0.51(-5.62%)
Dec 27, 2024 9.780 11.00 7.600 9.080 135,481,264 +0.32(+3.65%)
Dec 26, 2024 5.200 9.320 5.100 8.760 159,444,480 +3.29(+60.15%)
Dec 24, 2024 6.130 6.270 4.820 5.470 90,420,664 +0.57(+11.63%)
Dec 23, 2024 3.590 5.000 3.440 4.900 146,585,120 +2.15(+78.18%)
Dec 20, 2024 2.270 3.000 2.120 2.750 70,997,776 +0.71(+34.80%)
Dec 19, 2024 2.360 2.530 1.980 2.040 34,144,112 -0.30(-12.82%)
Dec 18, 2024 2.800 3.050 2.160 2.340 73,218,000 -0.64(-21.48%)
Dec 17, 2024 2.940 3.200 2.650 2.980 85,725,056 +0.53(+21.63%)
Dec 16, 2024 2.630 3.460 2.230 2.450 202,965,376 +0.70(+40.00%)
Dec 13, 2024 1.600 1.890 1.480 1.750 63,903,748 -0.10(-5.41%)
Dec 12, 2024 1.710 1.990 1.480 1.850 255,704,640 +0.70(+60.87%)
Dec 11, 2024 1.040 1.450 0.9600 1.150 224,535,712 +0.58(+101.40%)
Dec 10, 2024 0.4100 0.5931 0.3912 0.5710 40,116,328 +0.18(+45.96%)
Dec 09, 2024 0.4300 0.4430 0.3855 0.3912 3,191,061 -0.01(-1.68%)
Dec 06, 2024 0.3900 0.4168 0.3800 0.3979 1,519,410 +0.01(+3.24%)
Dec 05, 2024 0.3932 0.3932 0.3500 0.3854 2,252,632 -0.01(-1.93%)
Dec 04, 2024 0.4300 0.4397 0.3900 0.3930 2,145,588 -0.02(-4.52%)
Dec 03, 2024 0.4700 0.4774 0.3909 0.4116 3,873,492 -0.06(-12.91%)
Dec 02, 2024 0.4400 0.5200 0.4176 0.4726 5,763,331 +0.06(+13.91%)
Nov 29, 2024 0.4300 0.4500 0.3952 0.4149 2,165,473 +0.01(+1.39%)
Nov 27, 2024 0.4331 0.4400 0.4025 0.4092 2,277,028 -0.04(-9.31%)
Nov 26, 2024 0.5000 0.5000 0.4180 0.4512 6,163,332 -0.02(-4.08%)
Nov 25, 2024 0.5040 0.6880 0.4601 0.4704 17,787,812 +0.02(+4.26%)
Nov 22, 2024 0.4600 0.4955 0.4430 0.4512 2,207,521 -0.01(-2.86%)
Nov 21, 2024 0.4300 0.4800 0.4121 0.4645 2,325,348 -0.03(-6.16%)
Nov 20, 2024 0.4479 0.5221 0.4210 0.4950 2,256,589 +0.04(+8.55%)
Nov 19, 2024 0.4905 0.4905 0.4270 0.4560 2,928,493 -0.05(-10.24%)
Nov 18, 2024 0.4390 0.5500 0.4050 0.5080 5,373,874 +0.13(+32.98%)
Nov 15, 2024 0.4400 0.4400 0.3800 0.3820 797,962 -0.05(-11.41%)
Nov 14, 2024 0.3900 0.4600 0.3899 0.4312 1,963,318 +0.04(+10.00%)
Nov 13, 2024 0.3750 0.4551 0.3700 0.3920 3,875,284 +0.03(+8.56%)
Nov 12, 2024 0.3317 0.3690 0.3312 0.3611 698,723 +0.02(+5.58%)
Nov 11, 2024 0.3511 0.3631 0.3090 0.3420 836,281 -0.01(-2.15%)
Nov 08, 2024 0.3800 0.4676 0.3296 0.3495 3,694,948 -0.01(-2.92%)
Nov 07, 2024 0.3600 0.3820 0.3500 0.3600 420,550 -0.00(-0.33%)
Nov 06, 2024 0.3760 0.3870 0.3522 0.3612 532,732 -0.01(-3.94%)
Nov 05, 2024 0.3762 0.3799 0.3625 0.3760 206,172 -0.00(-0.19%)
Nov 04, 2024 0.3900 0.3999 0.3610 0.3767 230,965 -0.01(-1.39%)
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 and Conditions.