SEALSQ Corp - Ordinary Shares (NQ: LAES )

Date	Open	High	Low	Close	Volume	Change (%)
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	275,488	+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.