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

SEALSQ Corp - Ordinary Shares (NQ: LAES )

2.750 +0.740 (+36.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
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%)
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%)
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.