Skip to main content

SEALSQ Corp - Ordinary Shares (NQ: LAES )

0.3642 -0.0125 (-3.32%)
Streaming Delayed Price Updated: 10:30 AM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.