Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SEALSQ Corp - Ordinary Shares (NQ: LAES )

1.000 -0.060 (-5.61%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 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 (%)
May 22, 2024 1.070 1.080 1.030 1.060 251,364 -0.02(-1.85%)
May 21, 2024 1.080 1.100 1.050 1.080 139,165 +0.00(+0.00%)
May 20, 2024 1.140 1.140 1.050 1.080 269,087 -0.05(-4.37%)
May 17, 2024 1.070 1.140 1.070 1.129 148,734 +0.04(+4.09%)
May 16, 2024 1.120 1.160 1.060 1.085 373,067 -0.04(-3.13%)
May 15, 2024 1.190 1.190 1.100 1.120 305,334 -0.06(-5.08%)
May 14, 2024 1.190 1.190 1.140 1.180 249,252 -0.01(-0.84%)
May 13, 2024 1.190 1.240 1.160 1.190 168,816 +0.00(+0.00%)
May 10, 2024 1.210 1.210 1.170 1.190 64,814 +0.01(+0.85%)
May 09, 2024 1.180 1.205 1.170 1.180 125,399 +0.01(+0.85%)
May 08, 2024 1.180 1.190 1.140 1.170 117,087 +0.00(+0.00%)
May 07, 2024 1.150 1.200 1.150 1.170 100,603 +0.00(+0.00%)
May 06, 2024 1.150 1.200 1.150 1.170 146,994 +0.02(+1.74%)
May 03, 2024 1.190 1.216 1.140 1.150 193,245 -0.04(-3.36%)
May 02, 2024 1.210 1.210 1.160 1.190 130,256 +0.01(+0.85%)
May 01, 2024 1.220 1.240 1.170 1.180 262,615 -0.06(-4.84%)
Apr 30, 2024 1.190 1.250 1.190 1.240 186,392 +0.03(+2.48%)
Apr 29, 2024 1.290 1.290 1.180 1.210 274,522 -0.02(-1.63%)
Apr 26, 2024 1.170 1.250 1.160 1.230 303,490 +0.06(+5.13%)
Apr 25, 2024 1.230 1.240 1.130 1.170 265,074 -0.03(-2.50%)
Apr 24, 2024 1.250 1.360 1.180 1.200 727,477 -0.05(-4.00%)
Apr 23, 2024 1.170 1.250 1.120 1.250 659,774 +0.12(+10.62%)
Apr 22, 2024 1.030 1.140 1.010 1.130 370,875 +0.10(+9.71%)
Apr 19, 2024 1.040 1.070 1.020 1.030 209,743 -0.04(-3.74%)
Apr 18, 2024 1.100 1.100 1.050 1.070 223,216 +0.01(+0.94%)
Apr 17, 2024 1.100 1.140 1.060 1.060 230,601 -0.05(-4.50%)
Apr 16, 2024 1.060 1.110 1.000 1.110 714,544 -0.03(-3.06%)
Apr 15, 2024 1.190 1.220 1.100 1.145 511,315 -0.08(-6.91%)
Apr 12, 2024 1.230 1.320 1.220 1.230 348,508 -0.04(-3.14%)
Apr 11, 2024 1.240 1.270 1.187 1.270 318,920 +0.03(+2.41%)
Apr 10, 2024 1.270 1.310 1.200 1.240 582,397 -0.03(-2.36%)
Apr 09, 2024 1.350 1.350 1.240 1.270 419,511 -0.06(-4.51%)
Apr 08, 2024 1.340 1.390 1.275 1.330 362,595 +0.00(+0.00%)
Apr 05, 2024 1.350 1.360 1.230 1.330 854,516 -0.02(-1.48%)
Apr 04, 2024 1.420 1.450 1.340 1.350 642,560 -0.05(-3.57%)
Apr 03, 2024 1.450 1.450 1.340 1.400 868,401 -0.07(-4.76%)
Apr 02, 2024 1.510 1.533 1.420 1.470 507,264 -0.08(-5.16%)
Apr 01, 2024 1.600 1.620 1.510 1.550 685,386 +0.00(+0.00%)
Mar 28, 2024 1.540 1.660 1.510 1.550 853,099 +0.00(+0.00%)
Mar 27, 2024 1.520 1.610 1.480 1.550 812,184 +0.01(+0.65%)
Mar 26, 2024 1.430 1.580 1.340 1.540 1,293,437 +0.10(+6.94%)
Mar 25, 2024 1.590 1.592 1.420 1.440 1,520,719 -0.18(-11.11%)
Mar 22, 2024 1.750 1.800 1.580 1.620 1,885,191 -0.07(-4.14%)
Mar 21, 2024 1.750 1.820 1.660 1.690 1,525,862 -0.06(-3.43%)
Mar 20, 2024 1.750 1.810 1.700 1.750 1,124,742 +0.02(+1.16%)
Mar 19, 2024 1.700 1.750 1.610 1.730 990,686 -0.02(-1.14%)
Mar 18, 2024 1.800 1.828 1.710 1.750 695,425 -0.07(-3.85%)
Mar 15, 2024 1.700 1.850 1.610 1.820 904,848 +0.10(+5.81%)
Mar 14, 2024 1.900 1.940 1.680 1.720 2,002,147 -0.21(-10.88%)
Mar 13, 2024 2.110 2.110 1.885 1.930 2,486,319 -0.17(-8.10%)
Mar 12, 2024 2.280 2.380 2.090 2.100 1,878,285 -0.14(-6.25%)
Mar 11, 2024 2.080 2.295 2.040 2.240 1,562,553 +0.15(+7.18%)
Mar 08, 2024 2.150 2.180 1.960 2.090 1,299,986 -0.01(-0.48%)
Mar 07, 2024 2.000 2.170 1.930 2.100 1,465,265 +0.15(+7.69%)
Mar 06, 2024 1.910 2.039 1.870 1.950 783,159 +0.04(+2.09%)
Mar 05, 2024 1.980 2.020 1.820 1.910 1,371,687 -0.02(-1.04%)
Mar 04, 2024 2.010 2.050 1.870 1.930 989,953 -0.05(-2.53%)
Mar 01, 2024 1.870 2.035 1.740 1.980 1,540,414 +0.17(+9.39%)
Feb 29, 2024 2.110 2.110 1.800 1.810 1,591,874 -0.14(-7.18%)
Feb 28, 2024 1.750 2.010 1.720 1.950 1,867,709 +0.17(+9.55%)
Feb 27, 2024 1.860 1.860 1.650 1.780 1,748,348 -0.07(-3.78%)
Feb 26, 2024 1.910 1.960 1.800 1.850 1,426,579 -0.13(-6.57%)
Feb 23, 2024 2.250 2.270 1.880 1.980 2,900,504 -0.26(-11.61%)
Feb 22, 2024 2.400 2.400 2.160 2.240 1,466,214 -0.06(-2.61%)
Feb 21, 2024 2.400 2.469 2.151 2.300 2,444,934 -0.14(-5.74%)
Feb 20, 2024 2.410 2.720 2.400 2.440 3,654,830 +0.06(+2.52%)
Feb 16, 2024 2.160 2.460 2.140 2.380 2,287,200 +0.18(+8.18%)
Feb 15, 2024 2.090 2.305 2.050 2.200 2,715,660 +0.01(+0.46%)
Feb 14, 2024 2.380 2.460 2.120 2.190 4,854,918 -0.14(-6.01%)
Feb 13, 2024 2.120 2.620 2.020 2.330 5,501,916 +0.06(+2.64%)
Feb 12, 2024 2.440 2.610 2.200 2.270 6,450,082 -0.16(-6.58%)
Feb 09, 2024 3.020 3.240 2.320 2.430 6,163,551 -0.36(-12.90%)
Feb 08, 2024 3.630 3.800 2.630 2.790 5,053,354 -0.76(-21.41%)
Feb 07, 2024 2.930 3.950 2.920 3.550 10,839,312 +0.62(+21.16%)
Feb 06, 2024 2.780 3.285 2.780 2.930 7,733,267 +0.08(+2.81%)
Feb 05, 2024 2.220 2.930 2.160 2.850 6,202,891 +0.55(+23.91%)
Feb 02, 2024 2.530 2.540 2.130 2.300 3,855,677 -0.03(-1.29%)
Feb 01, 2024 1.980 2.430 1.970 2.330 4,789,275 +0.37(+18.88%)
Jan 31, 2024 1.820 2.150 1.730 1.960 3,097,790 +0.14(+7.69%)
Jan 30, 2024 1.910 1.930 1.770 1.820 1,158,192 -0.11(-5.70%)
Jan 29, 2024 1.750 1.980 1.640 1.930 2,819,835 +0.22(+12.87%)
Jan 26, 2024 1.640 1.728 1.580 1.710 1,169,237 +0.05(+3.01%)
Jan 25, 2024 1.920 1.920 1.620 1.660 2,577,788 -0.22(-11.70%)
Jan 24, 2024 1.610 1.970 1.600 1.880 4,409,162 +0.33(+21.29%)
Jan 23, 2024 1.610 1.660 1.480 1.550 2,427,317 -0.11(-6.63%)
Jan 22, 2024 1.690 1.910 1.600 1.660 4,149,348 -0.07(-4.05%)
Jan 19, 2024 2.160 2.259 1.700 1.730 5,538,292 -0.50(-22.42%)
Jan 18, 2024 2.320 2.380 2.120 2.230 5,886,481 +0.12(+5.69%)
Jan 17, 2024 2.520 2.570 1.990 2.110 8,165,407 -0.49(-18.85%)
Jan 16, 2024 2.560 3.270 2.450 2.600 52,801,424 +0.34(+15.04%)
Jan 12, 2024 2.290 2.450 1.870 2.260 15,123,269 -0.91(-28.71%)
Jan 11, 2024 2.080 3.510 2.060 3.170 84,074,416 +1.22(+62.56%)
Jan 10, 2024 1.850 2.290 1.570 1.950 43,830,884 +0.35(+21.87%)
Jan 09, 2024 1.340 1.730 1.310 1.600 5,316,171 +0.30(+23.08%)
Jan 08, 2024 1.350 1.370 1.260 1.300 1,225,553 -0.05(-3.70%)
Jan 05, 2024 1.370 1.470 1.320 1.350 2,251,744 -0.02(-1.46%)
Jan 04, 2024 1.430 1.440 1.330 1.370 2,084,768 -0.05(-3.52%)
Jan 03, 2024 1.260 1.550 1.240 1.420 12,205,180 +0.25(+21.37%)
Jan 02, 2024 1.200 1.250 1.150 1.170 1,793,644 -0.11(-8.59%)
Dec 29, 2023 1.250 1.330 1.150 1.280 3,764,352 -0.12(-8.57%)
Dec 28, 2023 1.760 2.030 1.260 1.400 50,194,340 +0.25(+21.74%)
Dec 27, 2023 1.120 1.350 1.110 1.150 658,808 +0.03(+2.68%)
Dec 26, 2023 1.150 1.180 1.090 1.120 119,387 -0.03(-2.61%)
Dec 22, 2023 1.110 1.190 1.050 1.150 218,857 +0.07(+6.48%)
Dec 21, 2023 1.080 1.160 1.050 1.080 115,146 -0.00(-0.18%)
Dec 20, 2023 1.040 1.200 1.020 1.082 423,986 +0.04(+4.04%)
Dec 19, 2023 1.090 1.102 1.000 1.040 185,267 -0.01(-0.95%)
Dec 18, 2023 1.070 1.100 1.050 1.050 68,257 -0.04(-3.67%)
Dec 15, 2023 1.040 1.130 1.040 1.090 81,525 +0.03(+2.83%)
Dec 14, 2023 1.040 1.140 1.030 1.060 96,772 +0.01(+0.95%)
Dec 13, 2023 1.090 1.180 1.020 1.050 367,118 +0.06(+6.06%)
Dec 12, 2023 1.050 1.100 0.9900 0.9900 64,713 -0.07(-6.60%)
Dec 11, 2023 1.130 1.130 1.020 1.060 127,981 +0.05(+4.95%)
Dec 08, 2023 1.100 1.130 0.9800 1.010 311,764 -0.07(-6.48%)
Dec 07, 2023 0.9600 1.280 0.9200 1.080 957,155 +0.15(+15.82%)
Dec 06, 2023 0.9800 1.042 0.9101 0.9325 133,294 -0.04(-4.06%)
Dec 05, 2023 1.000 1.050 0.9601 0.9720 117,847 -0.05(-4.71%)
Dec 04, 2023 1.080 1.080 0.9800 1.020 143,299 -0.01(-0.97%)
Dec 01, 2023 1.070 1.130 1.010 1.030 96,735 -0.02(-1.90%)
Nov 30, 2023 1.190 1.250 0.9693 1.050 370,591 -0.19(-15.19%)
Nov 29, 2023 1.120 1.270 1.055 1.238 664,240 +0.17(+15.70%)
Nov 28, 2023 1.070 1.090 1.030 1.070 82,973 +0.03(+2.88%)
Nov 27, 2023 1.090 1.100 1.030 1.040 98,943 -0.01(-0.95%)
Nov 24, 2023 1.040 1.100 1.010 1.050 61,583 -0.01(-0.94%)
Nov 22, 2023 1.070 1.120 1.020 1.060 236,419 -0.01(-0.93%)
Nov 21, 2023 1.140 1.140 1.000 1.070 186,432 -0.07(-6.14%)
Nov 20, 2023 1.080 1.250 1.000 1.140 449,450 -0.05(-4.20%)
Nov 17, 2023 1.400 1.420 1.090 1.190 3,546,770 +0.00(+0.00%)
Nov 16, 2023 1.350 1.350 1.170 1.190 36,323 -0.11(-8.29%)
Nov 15, 2023 1.250 1.400 1.250 1.298 43,650 +0.03(+2.17%)
Nov 14, 2023 1.200 1.330 1.200 1.270 20,323 +0.05(+4.02%)
Nov 13, 2023 1.250 1.320 1.200 1.221 17,732 -0.04(-3.10%)
Nov 10, 2023 1.331 1.331 1.200 1.260 15,213 -0.03(-2.33%)
Nov 09, 2023 1.360 1.420 1.270 1.290 17,002 -0.10(-7.53%)
Nov 08, 2023 1.410 1.490 1.350 1.395 31,966 -0.08(-5.39%)
Nov 07, 2023 1.490 1.500 1.410 1.474 5,572 -0.00(-0.26%)
Nov 06, 2023 1.500 1.560 1.410 1.478 30,112 -0.02(-1.45%)
Nov 03, 2023 1.600 1.640 1.500 1.500 57,787 -0.05(-3.23%)
Nov 02, 2023 1.500 1.600 1.493 1.550 17,613 +0.05(+3.33%)
Nov 01, 2023 1.460 1.580 1.454 1.500 4,386 +0.06(+3.86%)
Oct 31, 2023 1.450 1.470 1.380 1.444 3,843 -0.01(-0.40%)
Oct 30, 2023 1.680 1.680 1.380 1.450 18,087 +0.04(+2.98%)
Oct 27, 2023 1.440 1.449 1.330 1.408 9,232 +0.03(+2.03%)
Oct 26, 2023 1.500 1.500 1.380 1.380 5,640 +0.01(+0.73%)
Oct 25, 2023 1.320 1.450 1.320 1.370 13,435 -0.03(-2.14%)
Oct 24, 2023 1.400 1.442 1.300 1.400 22,732 +0.00(+0.36%)
Oct 23, 2023 1.480 1.480 1.200 1.395 17,288 -0.02(-1.76%)
Oct 20, 2023 1.380 1.440 1.350 1.420 17,972 -0.04(-2.74%)
Oct 19, 2023 1.400 1.500 1.357 1.460 16,736 -0.02(-1.35%)
Oct 18, 2023 1.500 1.600 1.380 1.480 12,013 +0.00(+0.00%)
Oct 17, 2023 1.400 1.790 1.350 1.480 37,063 +0.08(+5.61%)
Oct 16, 2023 1.500 1.600 1.400 1.401 36,570 -0.10(-6.57%)
Oct 13, 2023 1.550 1.670 1.420 1.500 59,657 +0.05(+3.45%)
Oct 12, 2023 1.660 1.720 1.420 1.450 62,349 -0.24(-14.20%)
Oct 11, 2023 1.900 1.930 1.660 1.690 72,420 -0.21(-11.16%)
Oct 10, 2023 2.140 2.140 1.860 1.902 68,857 -0.06(-2.94%)
Oct 09, 2023 1.600 2.000 1.600 1.960 60,394 +0.29(+17.37%)
Oct 06, 2023 1.620 1.690 1.550 1.670 16,868 +0.06(+3.73%)
Oct 05, 2023 1.750 1.750 1.540 1.610 33,245 -0.01(-0.62%)
Oct 04, 2023 1.660 1.710 1.550 1.620 15,589 -0.04(-2.41%)
Oct 03, 2023 1.780 1.900 1.640 1.660 62,370 -0.22(-11.70%)
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.