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

Semileds Corp (NQ: LEDS )

1.585 +0.025 (+1.60%)
Streaming Delayed Price Updated: 1:48 PM EDT, Apr 26, 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, 2016 4.670 4.670 4.230 4.250 40,658 -0.42(-8.99%)
Oct 28, 2016 4.750 4.920 4.600 4.670 75,115 -0.08(-1.79%)
Oct 27, 2016 5.290 5.345 4.720 4.755 138,968 -0.54(-10.11%)
Oct 26, 2016 5.480 5.680 5.230 5.290 192,427 -0.23(-4.17%)
Oct 25, 2016 5.260 5.840 5.100 5.520 1,218,928 +0.22(+4.15%)
Oct 24, 2016 5.070 5.780 5.020 5.300 1,090,801 +0.18(+3.50%)
Oct 21, 2016 4.710 5.970 4.516 5.121 770,517 +0.37(+7.81%)
Oct 20, 2016 4.670 4.800 4.520 4.750 70,745 -0.03(-0.63%)
Oct 19, 2016 4.695 4.940 4.590 4.780 15,967 +0.03(+0.63%)
Oct 18, 2016 4.960 4.960 4.720 4.750 37,301 +0.06(+1.28%)
Oct 17, 2016 4.890 4.890 4.510 4.690 28,223 -0.11(-2.29%)
Oct 14, 2016 5.070 5.100 4.660 4.800 15,254 -0.29(-5.70%)
Oct 13, 2016 4.900 5.090 4.880 5.090 50,688 +0.24(+4.95%)
Oct 12, 2016 5.260 5.260 4.640 4.850 90,364 -0.41(-7.79%)
Oct 11, 2016 5.440 5.480 5.080 5.260 113,173 -0.14(-2.59%)
Oct 10, 2016 5.400 5.450 5.380 5.400 24,571 +0.00(+0.00%)
Oct 07, 2016 5.590 5.590 5.330 5.400 35,431 -0.02(-0.37%)
Oct 06, 2016 5.500 5.790 5.390 5.420 67,939 -0.12(-2.17%)
Oct 05, 2016 5.550 5.620 5.390 5.540 78,392 +0.00(+0.00%)
Oct 04, 2016 5.845 5.845 5.480 5.540 54,217 -0.18(-3.15%)
Oct 03, 2016 5.800 5.985 5.551 5.720 55,849 +0.02(+0.35%)
Sep 30, 2016 5.580 5.869 5.410 5.700 99,688 +0.18(+3.26%)
Sep 29, 2016 5.670 5.920 5.500 5.520 69,698 -0.09(-1.60%)
Sep 28, 2016 5.640 6.126 5.610 5.610 226,115 +0.00(+0.00%)
Sep 27, 2016 5.570 5.950 5.350 5.610 182,719 +0.06(+1.08%)
Sep 26, 2016 5.810 6.000 5.140 5.550 190,435 -0.13(-2.29%)
Sep 23, 2016 6.100 6.110 5.650 5.680 95,097 -0.22(-3.73%)
Sep 22, 2016 5.750 6.820 5.750 5.900 744,401 +0.14(+2.43%)
Sep 21, 2016 5.770 5.940 5.580 5.760 104,032 -0.07(-1.20%)
Sep 20, 2016 6.010 6.266 5.710 5.830 52,916 -0.18(-3.00%)
Sep 19, 2016 5.530 6.170 5.530 6.010 89,761 +0.50(+9.07%)
Sep 16, 2016 5.466 5.930 5.466 5.510 37,821 -0.29(-5.00%)
Sep 15, 2016 5.710 5.870 5.380 5.800 160,819 +0.12(+2.11%)
Sep 14, 2016 6.050 6.210 5.590 5.680 67,040 -0.39(-6.43%)
Sep 13, 2016 6.510 6.592 6.000 6.070 90,934 -0.39(-6.04%)
Sep 12, 2016 6.660 6.670 6.430 6.460 58,515 -0.16(-2.42%)
Sep 09, 2016 6.670 6.800 6.510 6.620 72,250 -0.10(-1.49%)
Sep 08, 2016 6.770 7.050 6.660 6.720 63,934 -0.16(-2.33%)
Sep 07, 2016 7.240 8.150 6.780 6.880 819,823 -0.47(-6.39%)
Sep 06, 2016 6.410 7.800 6.410 7.350 1,278,842 +0.94(+14.66%)
Sep 02, 2016 6.300 6.410 6.410 6.410 99,800 +0.08(+1.26%)
Sep 01, 2016 6.210 6.470 6.140 6.330 38,432 +0.10(+1.61%)
Aug 31, 2016 6.224 6.370 6.125 6.230 18,866 -0.07(-1.11%)
Aug 30, 2016 6.130 6.590 6.130 6.300 31,591 +0.06(+0.96%)
Aug 29, 2016 6.210 6.310 6.080 6.240 37,520 +0.03(+0.48%)
Aug 26, 2016 6.220 6.500 6.200 6.210 44,840 -0.06(-0.96%)
Aug 25, 2016 6.320 6.501 6.225 6.270 41,740 -0.09(-1.42%)
Aug 24, 2016 6.510 6.950 6.300 6.360 193,121 -0.20(-3.05%)
Aug 23, 2016 6.360 6.630 6.357 6.560 27,547 +0.15(+2.34%)
Aug 22, 2016 6.450 6.610 6.280 6.410 46,462 +0.02(+0.31%)
Aug 19, 2016 6.350 6.500 6.250 6.390 41,055 +0.00(+0.00%)
Aug 18, 2016 6.650 6.800 6.110 6.390 119,389 -0.32(-4.77%)
Aug 17, 2016 6.970 7.500 6.650 6.710 160,216 -0.26(-3.73%)
Aug 16, 2016 6.500 7.970 6.400 6.970 886,612 +0.57(+8.91%)
Aug 15, 2016 7.200 7.314 6.300 6.400 258,475 -0.83(-11.48%)
Aug 12, 2016 7.320 7.740 7.060 7.230 745,008 +0.27(+3.88%)
Aug 11, 2016 5.780 8.140 5.780 6.960 4,061,387 +1.13(+19.38%)
Aug 10, 2016 5.800 6.000 5.800 5.830 33,063 +0.03(+0.52%)
Aug 09, 2016 5.860 5.860 5.700 5.800 51,097 -0.07(-1.19%)
Aug 08, 2016 5.830 5.899 5.650 5.870 58,129 +0.11(+1.91%)
Aug 05, 2016 5.930 6.200 5.680 5.760 220,506 -0.09(-1.54%)
Aug 04, 2016 5.790 6.450 5.500 5.850 485,387 +0.20(+3.54%)
Aug 03, 2016 5.550 5.800 5.490 5.650 33,504 +0.12(+2.17%)
Aug 02, 2016 5.420 5.580 5.420 5.530 56,065 +0.04(+0.73%)
Aug 01, 2016 5.510 5.684 5.320 5.490 94,604 -0.11(-1.96%)
Jul 29, 2016 5.720 5.900 5.590 5.600 104,364 -0.30(-5.05%)
Jul 28, 2016 6.260 6.474 5.796 5.898 154,173 -0.47(-7.41%)
Jul 27, 2016 6.590 6.990 6.320 6.370 174,152 -0.28(-4.21%)
Jul 26, 2016 6.690 7.080 6.450 6.650 164,347 -0.15(-2.21%)
Jul 25, 2016 6.670 7.130 6.670 6.800 276,569 -0.07(-1.02%)
Jul 22, 2016 6.550 7.300 6.500 6.870 919,435 +0.35(+5.37%)
Jul 21, 2016 6.790 7.450 6.520 6.520 409,028 -0.33(-4.82%)
Jul 20, 2016 7.190 8.060 6.790 6.850 797,205 -0.41(-5.65%)
Jul 19, 2016 6.700 8.440 6.460 7.260 1,906,403 +0.52(+7.72%)
Jul 18, 2016 6.390 7.350 6.190 6.740 930,731 +0.40(+6.31%)
Jul 15, 2016 6.700 6.930 6.060 6.340 576,416 -0.41(-6.07%)
Jul 14, 2016 6.580 7.580 6.580 6.750 2,195,362 -0.05(-0.74%)
Jul 13, 2016 6.220 7.300 6.220 6.800 2,586,259 -1.32(-16.26%)
Jul 12, 2016 6.090 8.660 5.830 8.120 5,175,414 +2.06(+33.99%)
Jul 11, 2016 6.700 7.360 5.835 6.060 713,042 -0.92(-13.18%)
Jul 08, 2016 9.510 10.15 6.770 6.980 4,021,732 -3.17(-31.23%)
Jul 07, 2016 5.050 11.35 4.400 10.15 13,870,300 +7.34(+261.21%)
Jul 05, 2016 2.240 3.820 2.170 2.810 659,100 +0.72(+34.45%)
Jul 01, 2016 1.850 2.090 2.090 2.090 7,100 +0.21(+11.10%)
Jun 30, 2016 1.880 2.000 1.870 1.881 4,793 +0.13(+7.50%)
Jun 29, 2016 1.900 2.000 1.750 1.750 12,209 +0.03(+1.74%)
Jun 28, 2016 1.790 1.790 1.720 1.720 403 -0.08(-4.44%)
Jun 27, 2016 1.844 1.844 1.720 1.800 1,400 +0.01(+0.44%)
Jun 24, 2016 1.780 1.830 1.700 1.792 6,290 +0.03(+1.83%)
Jun 23, 2016 1.700 1.850 1.700 1.760 4,366 +0.04(+2.33%)
Jun 22, 2016 1.750 1.900 1.660 1.720 5,700 +0.01(+0.58%)
Jun 21, 2016 1.670 1.850 1.589 1.710 3,754 -0.04(-2.29%)
Jun 20, 2016 1.670 1.800 1.670 1.750 11,321 -0.05(-2.78%)
Jun 17, 2016 1.920 1.920 1.840 1.800 2,478 -0.05(-2.70%)
Jun 16, 2016 1.930 1.930 1.760 1.850 2,196 -0.04(-2.12%)
Jun 15, 2016 1.873 2.010 1.831 1.890 5,966 +0.08(+4.42%)
Jun 14, 2016 1.920 1.930 1.790 1.810 2,422 -0.17(-8.59%)
Jun 13, 2016 1.893 1.980 1.841 1.980 4,325 +0.06(+3.25%)
Jun 10, 2016 1.990 2.100 1.840 1.918 10,680 -0.13(-6.46%)
Jun 09, 2016 1.982 2.050 1.950 2.050 3,835 +0.02(+0.98%)
Jun 08, 2016 2.190 2.200 2.030 2.030 19,422 -0.11(-5.14%)
Jun 07, 2016 2.010 2.180 1.943 2.140 80,463 +0.15(+7.54%)
Jun 06, 2016 2.088 2.090 1.830 1.990 21,203 +0.08(+4.19%)
Jun 03, 2016 2.220 2.220 1.860 1.910 38,035 -0.06(-3.05%)
Jun 02, 2016 2.300 2.300 1.925 1.970 94,871 -0.38(-16.17%)
Jun 01, 2016 1.375 2.490 1.375 2.350 670,429 +0.96(+69.06%)
May 31, 2016 1.430 1.440 1.360 1.390 5,200 -0.07(-5.11%)
May 27, 2016 1.420 1.465 1.465 1.465 6,800 +0.02(+1.50%)
May 26, 2016 1.450 1.450 1.443 1.443 603 -0.04(-2.49%)
May 25, 2016 1.424 1.480 1.420 1.480 5,708 +0.07(+4.96%)
May 24, 2016 1.410 1.410 1.410 1.410 1,536 -0.04(-2.76%)
May 23, 2016 1.500 1.500 1.445 1.450 1,978 -0.05(-3.33%)
May 20, 2016 1.447 1.510 1.435 1.500 6,555 -0.07(-4.72%)
May 19, 2016 1.650 1.650 1.574 1.574 915 -0.04(-2.24%)
May 18, 2016 1.558 1.610 1.558 1.610 2,272 +0.09(+5.94%)
May 17, 2016 1.660 1.670 1.520 1.520 11,085 -0.17(-10.05%)
May 16, 2016 1.660 1.690 1.660 1.690 3,823 +0.03(+1.55%)
May 13, 2016 1.711 1.713 1.650 1.664 2,113 -0.10(-5.45%)
May 12, 2016 1.810 1.810 1.760 1.760 1,352 -0.06(-3.29%)
May 11, 2016 1.810 1.820 1.810 1.820 503 -0.01(-0.55%)
May 10, 2016 1.845 1.850 1.830 1.830 427 -0.02(-1.13%)
May 09, 2016 1.900 1.900 1.770 1.851 2,999 +0.09(+5.17%)
May 06, 2016 1.800 1.960 1.750 1.760 1,569 -0.11(-5.88%)
May 05, 2016 1.810 1.910 1.790 1.870 7,524 -0.04(-2.09%)
May 04, 2016 1.820 1.970 1.680 1.910 4,991 +0.11(+6.11%)
May 03, 2016 1.700 1.940 1.700 1.800 8,580 +0.10(+6.13%)
May 02, 2016 1.990 2.000 1.650 1.696 22,059 -0.30(-15.20%)
Apr 29, 2016 2.210 2.210 1.930 2.000 28,579 -0.20(-9.09%)
Apr 28, 2016 2.360 2.360 2.170 2.200 9,631 -0.20(-8.33%)
Apr 27, 2016 2.380 2.400 2.170 2.400 20,225 -0.01(-0.41%)
Apr 26, 2016 2.220 2.410 2.220 2.410 20,269 -0.03(-1.23%)
Apr 25, 2016 2.290 2.440 2.240 2.440 20,021 +0.03(+1.24%)
Apr 22, 2016 2.340 2.560 2.210 2.410 16,841 +0.11(+4.78%)
Apr 21, 2016 2.570 2.570 2.290 2.300 40,123 -0.29(-11.20%)
Apr 20, 2016 2.860 2.860 2.410 2.590 10,307 -0.28(-9.76%)
Apr 19, 2016 3.030 3.041 2.810 2.870 4,867 -0.14(-4.69%)
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.