• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    SEALSQ Corp - Ordinary Shares (NQ: LAES )

    0.3778 -0.0152 (-3.87%)
    Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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 (%)
    Oct 31, 2024 0.3812 0.3930 0.3655 0.3778 320,991 -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%)
    Sep 03, 2024 0.5884 0.5949 0.5055 0.5350 824,917 -0.06(-10.08%)
    Aug 30, 2024 0.6074 0.6198 0.5532 0.5950 510,935 -0.01(-2.44%)
    Aug 29, 2024 0.5900 0.6435 0.5700 0.6099 588,203 +0.02(+3.18%)
    Aug 28, 2024 0.7800 0.7800 0.5846 0.5911 1,995,181 -0.19(-23.98%)
    Aug 27, 2024 0.8000 0.8600 0.7400 0.7776 1,927,250 -0.01(-1.58%)
    Aug 26, 2024 0.6110 0.8300 0.6100 0.7901 6,498,180 +0.17(+26.76%)
    Aug 23, 2024 0.5554 0.6380 0.5200 0.6233 1,420,488 +0.07(+12.47%)
    Aug 22, 2024 0.6100 0.6300 0.5401 0.5542 1,148,440 -0.05(-8.43%)
    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%)
    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.