Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries SEALSQ Corp - Ordinary Shares (NQ: LAES ) 0.5900 -0.0600 (-9.23%) Streaming Delayed Price Updated: 1:43 PM EDT, Aug 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 31, 2024 0.6510 0.6551 0.6300 0.6540 122,355 +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.