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

SEALSQ Corp - Ordinary Shares (NQ: LAES )

0.4645 -0.0305 (-6.16%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 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 (%)
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%)
Nov 01, 2024 0.3778 0.3999 0.3778 0.3820 318,568 +0.00(+1.11%)
Oct 31, 2024 0.3812 0.3930 0.3655 0.3778 326,941 -0.02(-3.87%)
Oct 30, 2024 0.4020 0.4091 0.3801 0.3930 595,621 -0.01(-2.00%)
Oct 29, 2024 0.4223 0.4223 0.3950 0.4010 419,273 -0.02(-5.07%)
Oct 28, 2024 0.3991 0.4300 0.3891 0.4224 799,485 +0.02(+5.84%)
Oct 25, 2024 0.4000 0.4100 0.3925 0.3991 377,782 -0.00(-0.45%)
Oct 24, 2024 0.4045 0.4061 0.3800 0.4009 395,597 -0.02(-4.37%)
Oct 23, 2024 0.4400 0.4551 0.4100 0.4192 419,457 -0.03(-6.84%)
Oct 22, 2024 0.4655 0.4770 0.4379 0.4500 456,584 +0.00(+0.94%)
Oct 21, 2024 0.4490 0.4800 0.4413 0.4458 407,085 -0.00(-0.71%)
Oct 18, 2024 0.4470 0.4670 0.4400 0.4490 376,810 +0.01(+1.40%)
Oct 17, 2024 0.4730 0.4730 0.4400 0.4428 259,546 -0.01(-1.60%)
Oct 16, 2024 0.4298 0.4700 0.4255 0.4500 469,751 +0.02(+4.70%)
Oct 15, 2024 0.4500 0.4500 0.4120 0.4298 292,373 +0.01(+2.04%)
Oct 14, 2024 0.4200 0.4791 0.4050 0.4212 577,467 +0.00(+0.19%)
Oct 11, 2024 0.3810 0.4249 0.3810 0.4204 386,034 +0.04(+10.34%)
Oct 10, 2024 0.4000 0.4063 0.3650 0.3810 539,780 -0.02(-4.87%)
Oct 09, 2024 0.4440 0.4480 0.4001 0.4005 287,197 -0.02(-3.89%)
Oct 08, 2024 0.4345 0.4497 0.4050 0.4167 211,733 -0.01(-3.05%)
Oct 07, 2024 0.4399 0.4499 0.4225 0.4298 86,209 +0.00(+0.05%)
Oct 04, 2024 0.4181 0.4480 0.4180 0.4296 275,232 +0.01(+2.75%)
Oct 03, 2024 0.4200 0.4355 0.4150 0.4181 142,398 -0.01(-1.99%)
Oct 02, 2024 0.4200 0.4399 0.4119 0.4266 287,007 +0.00(+0.00%)
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%)
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.