Skip to main content

Semileds Corp (NQ: LEDS )

1.453 +0.013 (+0.88%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 3.630 3.770 3.600 3.680 43,091 +0.05(+1.38%)
Jul 30, 2018 3.760 3.760 3.610 3.630 37,011 -0.11(-2.94%)
Jul 27, 2018 3.890 3.900 3.605 3.740 47,100 +0.03(+0.81%)
Jul 26, 2018 3.680 3.920 3.610 3.710 140,089 +0.08(+2.20%)
Jul 25, 2018 3.850 3.850 3.550 3.630 159,864 -0.21(-5.47%)
Jul 24, 2018 3.990 3.990 3.820 3.840 42,034 -0.03(-0.78%)
Jul 23, 2018 4.030 4.030 3.820 3.870 55,843 -0.04(-1.02%)
Jul 20, 2018 4.030 4.030 3.901 3.910 28,661 -0.08(-2.01%)
Jul 19, 2018 3.890 4.090 3.820 3.990 131,470 +0.05(+1.27%)
Jul 18, 2018 3.970 4.260 3.910 3.940 109,940 -0.05(-1.25%)
Jul 17, 2018 3.910 4.050 3.820 3.990 78,735 +0.10(+2.57%)
Jul 16, 2018 3.850 4.039 3.810 3.890 168,156 +0.03(+0.78%)
Jul 13, 2018 4.070 4.240 3.860 3.860 323,952 -0.31(-7.43%)
Jul 12, 2018 4.777 4.160 4.170 340,477 -0.61(-12.76%)
Jul 11, 2018 4.580 4.939 4.180 4.780 766,292 +0.03(+0.63%)
Jul 10, 2018 5.500 5.580 4.420 4.750 1,331,771 -1.13(-19.22%)
Jul 09, 2018 4.410 6.250 4.364 5.880 2,778,260 +1.68(+40.00%)
Jul 06, 2018 4.160 4.249 4.000 4.200 76,857 +0.09(+2.26%)
Jul 05, 2018 4.450 4.550 3.921 4.107 314,464 +0.15(+3.71%)
Jul 03, 2018 3.960 3.960 3.960 0 +0.04(+1.02%)
Jul 02, 2018 3.760 4.080 3.760 3.920 70,794 +0.08(+2.08%)
Jun 29, 2018 3.880 4.030 3.730 3.840 131,433 +0.21(+5.79%)
Jun 28, 2018 4.000 4.000 3.520 3.630 283,529 -0.36(-9.02%)
Jun 27, 2018 4.740 4.740 3.971 3.990 324,478 -0.45(-10.14%)
Jun 26, 2018 3.600 4.580 3.600 4.440 790,239 +0.80(+21.98%)
Jun 25, 2018 3.590 3.646 3.510 3.640 74,504 +0.03(+0.83%)
Jun 22, 2018 3.440 3.650 3.440 3.610 212,571 +0.18(+5.30%)
Jun 21, 2018 3.720 3.720 3.230 3.428 202,123 -0.22(-6.07%)
Jun 20, 2018 3.664 3.740 3.650 3.650 66,350 -0.07(-1.93%)
Jun 19, 2018 3.550 3.790 3.540 3.722 154,254 +0.16(+4.55%)
Jun 18, 2018 3.530 3.600 3.480 3.560 68,337 -0.03(-0.84%)
Jun 15, 2018 3.720 3.511 3.590 88,070 -0.13(-3.49%)
Jun 14, 2018 3.770 3.800 3.670 3.720 96,788 -0.07(-1.85%)
Jun 13, 2018 3.800 3.870 3.780 3.790 41,038 -0.06(-1.56%)
Jun 12, 2018 3.920 3.920 3.791 3.850 107,501 -0.06(-1.53%)
Jun 11, 2018 3.940 3.990 3.815 3.910 97,576 -0.02(-0.51%)
Jun 08, 2018 3.830 4.140 3.725 3.930 269,844 +0.12(+3.15%)
Jun 07, 2018 3.940 3.940 3.800 3.810 80,670 -0.09(-2.31%)
Jun 06, 2018 3.900 4.000 3.850 3.900 77,978 +0.04(+1.04%)
Jun 05, 2018 3.880 3.940 3.800 3.860 64,857 -0.03(-0.77%)
Jun 04, 2018 4.080 4.199 3.880 3.890 67,517 -0.17(-4.19%)
Jun 01, 2018 4.010 4.069 3.910 4.060 30,931 +0.10(+2.53%)
May 31, 2018 4.160 4.290 3.870 3.960 287,364 -0.20(-4.81%)
May 30, 2018 4.270 4.370 4.120 4.160 184,789 -0.04(-0.95%)
May 29, 2018 4.400 4.400 4.190 4.200 119,868 -0.25(-5.62%)
May 25, 2018 4.450 4.450 4.450 0 -0.03(-0.67%)
May 24, 2018 4.590 4.625 4.450 4.480 36,124 -0.16(-3.45%)
May 23, 2018 4.630 4.720 4.450 4.640 49,748 -0.06(-1.17%)
May 22, 2018 4.660 4.906 4.558 4.695 75,296 +0.08(+1.84%)
May 21, 2018 4.330 5.080 4.130 4.610 534,767 +0.38(+8.98%)
May 18, 2018 4.280 4.439 4.110 4.230 126,536 -0.06(-1.40%)
May 17, 2018 4.070 4.320 4.011 4.290 189,338 +0.26(+6.45%)
May 16, 2018 4.090 4.119 3.961 4.030 30,422 -0.04(-0.98%)
May 15, 2018 3.920 4.119 3.880 4.070 98,955 +0.11(+2.78%)
May 14, 2018 3.920 4.000 3.860 3.960 32,901 +0.08(+2.06%)
May 11, 2018 3.970 4.130 3.830 3.880 59,680 -0.10(-2.51%)
May 10, 2018 3.820 4.040 3.820 3.980 50,070 +0.20(+5.29%)
May 09, 2018 4.110 4.130 3.711 3.780 164,845 -0.32(-7.80%)
May 08, 2018 4.160 4.350 4.100 4.100 61,812 -0.02(-0.49%)
May 07, 2018 4.140 4.300 4.100 4.120 71,097 -0.08(-1.90%)
May 04, 2018 4.370 4.638 4.200 4.200 243,907 -0.26(-5.83%)
May 03, 2018 4.570 4.630 4.290 4.460 125,823 -0.14(-3.04%)
May 02, 2018 4.870 5.300 4.510 4.600 627,654 -0.27(-5.54%)
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.