ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

SEALSQ Corp - Ordinary Shares (NQ: LAES )

0.6052 +0.0439 (+7.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 0.6699 0.6700 0.5751 0.5900 514,216 -0.06(-9.79%)
Jul 31, 2024 0.6510 0.6551 0.6300 0.6540 122,380 +0.00(+0.62%)
Jul 30, 2024 0.6800 0.7000 0.6400 0.6500 178,349 -0.03(-3.70%)
Jul 29, 2024 0.7200 0.7364 0.6709 0.6750 141,416 -0.04(-6.12%)
Jul 26, 2024 0.7062 0.7300 0.6905 0.7190 184,942 +0.02(+2.74%)
Jul 25, 2024 0.7000 0.7000 0.6550 0.6998 233,406 +0.00(+0.26%)
Jul 24, 2024 0.7133 0.7200 0.6901 0.6980 80,573 -0.01(-1.95%)
Jul 23, 2024 0.7300 0.7399 0.6974 0.7119 117,325 -0.01(-1.67%)
Jul 22, 2024 0.7400 0.7400 0.6500 0.7240 212,652 +0.02(+3.28%)
Jul 19, 2024 0.7300 0.7445 0.7000 0.7010 212,290 -0.03(-4.63%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.