Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SEALSQ Corp - Ordinary Shares (NQ: LAES )

0.4266 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 1, 2024 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 (%)
Oct 01, 2024 0.4500 0.4656 0.4000 0.4266 409,042 -0.01(-3.02%)
Sep 30, 2024 0.4504 0.4946 0.4325 0.4399 819,193 -0.02(-5.07%)
Sep 27, 2024 0.4920 0.5099 0.4502 0.4634 546,889 -0.02(-4.77%)
Sep 26, 2024 0.5154 0.5200 0.4674 0.4866 457,134 -0.04(-7.31%)
Sep 25, 2024 0.4500 0.5437 0.4482 0.5250 1,090,148 +0.07(+16.15%)
Sep 24, 2024 0.4400 0.4588 0.4330 0.4520 111,971 +0.01(+2.68%)
Sep 23, 2024 0.4444 0.4500 0.4103 0.4402 393,658 +0.00(+0.05%)
Sep 20, 2024 0.4560 0.4560 0.4300 0.4400 405,240 +0.00(+0.11%)
Sep 19, 2024 0.4700 0.4850 0.4300 0.4395 953,279 -0.03(-5.48%)
Sep 18, 2024 0.4600 0.4782 0.4501 0.4650 428,454 -0.01(-2.11%)
Sep 17, 2024 0.4950 0.5000 0.4657 0.4750 599,589 -0.03(-5.04%)
Sep 16, 2024 0.4947 0.5055 0.4901 0.5002 166,930 -0.02(-3.79%)
Sep 13, 2024 0.4810 0.5250 0.4810 0.5199 376,430 +0.04(+8.45%)
Sep 12, 2024 0.5200 0.5200 0.4701 0.4794 379,551 -0.04(-8.44%)
Sep 11, 2024 0.4900 0.5447 0.4601 0.5236 471,538 +0.05(+9.54%)
Sep 10, 2024 0.4800 0.4850 0.4516 0.4780 260,259 -0.01(-2.43%)
Sep 09, 2024 0.4884 0.5200 0.4700 0.4899 386,421 +0.01(+2.08%)
Sep 06, 2024 0.4803 0.4850 0.4500 0.4799 317,882 -0.00(-0.44%)
Sep 05, 2024 0.5000 0.5200 0.4800 0.4820 652,029 -0.01(-2.70%)
Sep 04, 2024 0.5200 0.5247 0.4599 0.4954 753,885 -0.04(-7.40%)
Sep 03, 2024 0.5884 0.5949 0.5055 0.5350 824,917 -0.06(-10.08%)
Aug 30, 2024 0.6074 0.6198 0.5532 0.5950 510,935 -0.01(-2.44%)
Aug 29, 2024 0.5900 0.6435 0.5700 0.6099 588,203 +0.02(+3.18%)
Aug 28, 2024 0.7800 0.7800 0.5846 0.5911 1,995,181 -0.19(-23.98%)
Aug 27, 2024 0.8000 0.8600 0.7400 0.7776 1,927,250 -0.01(-1.58%)
Aug 26, 2024 0.6110 0.8300 0.6100 0.7901 6,498,180 +0.17(+26.76%)
Aug 23, 2024 0.5554 0.6380 0.5200 0.6233 1,420,488 +0.07(+12.47%)
Aug 22, 2024 0.6100 0.6300 0.5401 0.5542 1,148,440 -0.05(-8.43%)
Aug 21, 2024 0.5613 0.6300 0.5101 0.6052 1,314,289 +0.04(+7.82%)
Aug 20, 2024 0.6149 0.6420 0.5300 0.5613 2,013,707 -0.02(-3.21%)
Aug 19, 2024 0.4599 0.6200 0.4431 0.5799 2,547,867 +0.11(+24.71%)
Aug 16, 2024 0.4001 0.4700 0.4001 0.4650 1,163,025 +0.04(+9.15%)
Aug 15, 2024 0.3680 0.4399 0.3450 0.4260 1,548,174 +0.05(+12.08%)
Aug 14, 2024 0.4082 0.4300 0.3786 0.3801 2,156,082 -0.03(-6.88%)
Aug 13, 2024 0.3580 0.4190 0.3000 0.4082 14,888,514 +0.06(+16.73%)
Aug 12, 2024 0.3700 0.3700 0.2900 0.3497 5,930,042 -0.02(-4.14%)
Aug 09, 2024 0.4230 0.4497 0.3005 0.3648 1,640,309 -0.06(-13.55%)
Aug 08, 2024 0.5000 0.5030 0.4210 0.4220 559,194 -0.08(-15.26%)
Aug 07, 2024 0.5000 0.5200 0.4800 0.4980 247,167 -0.00(-0.06%)
Aug 06, 2024 0.4900 0.5000 0.4800 0.4983 165,216 +0.02(+3.79%)
Aug 05, 2024 0.5000 0.5199 0.4701 0.4801 491,586 -0.06(-10.43%)
Aug 02, 2024 0.5900 0.5930 0.5252 0.5360 348,271 -0.05(-9.15%)
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.