Semileds Corp (NQ: LEDS )

3.740 USD -0.090 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.710 2.800 2.660 2.670 30,552 -0.03(-1.11%)
Oct 30, 2019 2.840 2.890 2.660 2.700 34,836 -0.15(-5.26%)
Oct 29, 2019 2.760 2.850 2.710 2.850 25,725 +0.12(+4.40%)
Oct 28, 2019 2.760 2.810 2.710 2.730 5,151 +0.03(+1.11%)
Oct 25, 2019 2.704 2.850 2.651 2.700 36,400 +0.07(+2.66%)
Oct 24, 2019 2.700 2.700 2.594 2.630 12,129 -0.06(-2.12%)
Oct 23, 2019 2.620 2.751 2.600 2.687 26,124 +0.01(+0.26%)
Oct 22, 2019 2.585 2.691 2.585 2.680 1,000 +0.10(+3.88%)
Oct 21, 2019 2.740 2.740 2.570 2.580 12,791 -0.08(-2.83%)
Oct 18, 2019 2.610 2.655 2.610 2.655 5,300 +0.06(+2.12%)
Oct 17, 2019 2.740 2.740 2.600 2.600 12,762 -0.16(-5.80%)
Oct 16, 2019 2.730 2.780 2.620 2.760 38,204 +0.04(+1.47%)
Oct 15, 2019 2.570 2.840 2.530 2.720 144,631 +0.15(+5.84%)
Oct 14, 2019 2.540 2.612 2.530 2.570 10,014 +0.07(+2.80%)
Oct 11, 2019 2.600 2.627 2.500 2.500 13,400 -0.07(-2.72%)
Oct 10, 2019 2.490 2.700 2.490 2.570 10,708 +0.11(+4.47%)
Oct 09, 2019 2.450 2.520 2.450 2.460 8,962 +0.02(+0.82%)
Oct 08, 2019 2.430 2.446 2.410 2.440 10,520 +0.02(+0.83%)
Oct 07, 2019 2.460 2.490 2.420 2.420 8,554 -0.04(-1.63%)
Oct 04, 2019 2.440 2.501 2.440 2.460 16,700 +0.02(+0.85%)
Oct 03, 2019 2.480 2.490 2.430 2.439 10,181 -0.01(-0.44%)
Oct 02, 2019 2.480 2.480 2.430 2.450 17,401 +0.00(+0.00%)
Oct 01, 2019 2.511 2.511 2.430 2.450 16,809 +0.00(+0.00%)
Sep 30, 2019 2.520 2.530 2.430 2.450 8,618 -0.07(-2.78%)
Sep 27, 2019 2.550 2.630 2.520 2.520 15,000 -0.02(-0.79%)
Sep 26, 2019 2.547 2.561 2.523 2.540 10,503 -0.01(-0.50%)
Sep 25, 2019 2.540 2.640 2.540 2.553 36,371 +0.02(+0.90%)
Sep 24, 2019 2.600 2.600 2.510 2.530 15,181 -0.07(-2.69%)
Sep 23, 2019 2.540 2.640 2.500 2.600 21,420 +0.06(+2.36%)
Sep 20, 2019 2.530 2.600 2.470 2.540 12,400 -0.01(-0.39%)
Sep 19, 2019 2.620 2.620 2.530 2.550 56,836 -0.02(-0.78%)
Sep 18, 2019 2.530 2.680 2.520 2.570 90,229 +0.05(+1.98%)
Sep 17, 2019 2.510 2.710 2.410 2.520 47,722 +0.02(+0.80%)
Sep 16, 2019 2.450 2.530 2.450 2.500 9,129 +0.05(+2.04%)
Sep 13, 2019 2.510 2.530 2.410 2.450 13,800 -0.06(-2.39%)
Sep 12, 2019 2.510 2.528 2.432 2.510 21,193 +0.07(+2.87%)
Sep 11, 2019 2.421 2.540 2.421 2.440 11,120 +0.00(+0.00%)
Sep 10, 2019 2.540 2.550 2.400 2.440 25,137 -0.08(-3.17%)
Sep 09, 2019 2.470 2.520 2.400 2.520 22,102 +0.08(+3.28%)
Sep 06, 2019 2.440 2.490 2.440 2.440 9,100 -0.01(-0.41%)
Sep 05, 2019 2.470 2.480 2.440 2.450 15,701 -0.01(-0.41%)
Sep 04, 2019 2.400 2.510 2.400 2.460 60,679 +0.00(+0.00%)
Sep 03, 2019 2.520 2.520 2.460 2.460 17,111 -0.09(-3.53%)
Aug 30, 2019 2.510 2.570 2.420 2.550 78,600 +0.04(+1.59%)
Aug 29, 2019 2.410 2.570 2.410 2.510 89,648 -0.04(-1.57%)
Aug 28, 2019 2.420 2.640 2.410 2.550 99,086 +0.10(+4.08%)
Aug 27, 2019 2.480 2.530 2.410 2.450 55,643 -0.02(-0.81%)
Aug 26, 2019 2.590 2.590 2.310 2.470 122,380 -0.10(-3.89%)
Aug 23, 2019 2.700 2.774 2.450 2.570 214,100 -0.13(-4.81%)
Aug 22, 2019 2.810 2.810 2.550 2.700 492,526 -0.19(-6.57%)
Aug 21, 2019 2.700 4.100 2.620 2.890 17,119,422 +0.67(+30.18%)
Aug 20, 2019 2.210 2.370 2.190 2.220 238,756 +0.02(+0.91%)
Aug 19, 2019 2.210 2.253 2.200 2.200 2,909 -0.07(-3.08%)
Aug 16, 2019 2.280 2.280 2.100 2.270 6,200 +0.09(+4.13%)
Aug 15, 2019 2.250 2.300 2.180 2.180 18,886 -0.07(-3.26%)
Aug 14, 2019 2.260 2.260 2.150 2.253 12,466 -0.02(-0.73%)
Aug 13, 2019 2.200 2.300 2.200 2.270 11,233 +0.11(+5.09%)
Aug 12, 2019 2.210 2.240 2.150 2.160 10,188 -0.18(-7.69%)
Aug 09, 2019 2.270 2.360 2.269 2.340 5,300 +0.10(+4.46%)
Aug 08, 2019 2.280 2.290 2.220 2.240 4,079 -0.01(-0.45%)
Aug 07, 2019 2.273 2.297 2.220 2.250 2,412 -0.10(-4.25%)
Aug 06, 2019 2.200 2.399 2.180 2.350 41,905 +0.19(+8.97%)
Aug 05, 2019 2.440 2.452 2.070 2.156 36,294 -0.26(-10.89%)
Aug 02, 2019 2.430 2.480 2.370 2.420 7,100 -0.04(-1.63%)
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.