Skip to main content

Semileds Corp (NQ: LEDS )

1.415 -0.025 (-1.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 2.600 2.600 2.400 2.410 10,371 -0.05(-2.03%)
Jul 28, 2023 2.550 2.550 2.442 2.460 3,626 +0.05(+2.07%)
Jul 27, 2023 2.480 2.485 2.410 2.410 7,730 -0.08(-3.21%)
Jul 26, 2023 2.540 2.550 2.490 2.490 10,318 -0.11(-4.23%)
Jul 25, 2023 2.600 2.600 2.501 2.600 10,662 +0.09(+3.59%)
Jul 24, 2023 2.440 2.750 2.400 2.510 102,009 +0.15(+6.36%)
Jul 21, 2023 2.240 2.380 2.240 2.360 9,327 +0.12(+5.36%)
Jul 20, 2023 2.270 2.290 2.240 2.240 1,814 -0.03(-1.32%)
Jul 19, 2023 2.340 2.340 2.243 2.270 10,189 -0.05(-2.16%)
Jul 18, 2023 2.330 2.370 2.310 2.320 7,939 -0.06(-2.68%)
Jul 17, 2023 2.350 2.450 2.350 2.384 3,289 -0.02(-0.67%)
Jul 14, 2023 2.330 2.400 2.330 2.400 7,359 +0.06(+2.56%)
Jul 13, 2023 2.481 2.481 2.310 2.340 14,205 -0.04(-1.47%)
Jul 12, 2023 2.440 2.440 2.355 2.375 16,272 -0.06(-2.66%)
Jul 11, 2023 2.390 2.500 2.330 2.440 45,264 +0.06(+2.52%)
Jul 10, 2023 2.340 2.510 2.250 2.380 25,676 +0.05(+2.15%)
Jul 07, 2023 2.310 2.380 2.310 2.330 10,254 -0.03(-1.27%)
Jul 06, 2023 2.290 2.379 2.280 2.360 16,369 +0.03(+1.29%)
Jul 05, 2023 2.270 2.360 2.260 2.330 10,514 +0.01(+0.43%)
Jul 03, 2023 2.290 2.370 2.275 2.320 3,820 +0.03(+1.31%)
Jun 30, 2023 2.280 2.380 2.200 2.290 49,967 +0.03(+1.33%)
Jun 29, 2023 2.220 2.350 2.202 2.260 19,686 +0.09(+4.24%)
Jun 28, 2023 2.160 2.170 2.110 2.168 14,459 +0.02(+0.84%)
Jun 27, 2023 2.410 2.568 2.115 2.150 93,859 -0.29(-11.89%)
Jun 26, 2023 2.560 2.560 2.400 2.440 7,971 +0.01(+0.41%)
Jun 23, 2023 2.520 2.600 2.410 2.430 45,087 -0.09(-3.57%)
Jun 22, 2023 2.540 2.608 2.490 2.520 27,664 +0.01(+0.40%)
Jun 21, 2023 2.490 2.630 2.470 2.510 52,800 -0.03(-1.18%)
Jun 20, 2023 2.480 2.600 2.440 2.540 47,525 +0.03(+1.20%)
Jun 16, 2023 2.850 2.850 2.473 2.510 69,134 -0.31(-10.99%)
Jun 15, 2023 2.640 2.900 2.580 2.820 160,699 +0.80(+39.95%)
May 08, 2023 2.000 2.015 2.004 2.015 1,275 +0.08(+3.87%)
May 05, 2023 1.960 1.961 1.940 1.940 1,437 -0.05(-2.51%)
May 04, 2023 1.980 2.030 1.980 1.990 11,496 +0.00(+0.00%)
May 03, 2023 1.820 2.052 1.820 1.990 65,973 +0.19(+10.56%)
May 02, 2023 1.790 1.850 1.770 1.800 15,055 +0.04(+2.27%)
May 01, 2023 1.660 1.810 1.660 1.760 16,346 +0.07(+4.14%)
Apr 28, 2023 1.780 1.835 1.650 1.690 14,349 -0.12(-6.63%)
Apr 27, 2023 1.750 1.920 1.750 1.810 5,993 +0.01(+0.56%)
Apr 26, 2023 1.920 1.925 1.800 1.800 8,212 -0.07(-3.74%)
Apr 25, 2023 1.910 1.910 1.870 1.870 6,665 -0.04(-2.09%)
Apr 24, 2023 1.970 2.015 1.910 1.910 14,685 -0.12(-5.91%)
Apr 21, 2023 2.001 2.030 1.915 2.030 7,782 +0.00(+0.00%)
Apr 20, 2023 2.010 2.100 2.010 2.030 9,268 -0.03(-1.22%)
Apr 19, 2023 2.010 2.088 2.010 2.055 2,093 +0.01(+0.38%)
Apr 18, 2023 2.040 2.047 2.030 2.047 808 -0.05(-2.24%)
Apr 17, 2023 2.110 2.110 2.094 2.094 2,529 +0.04(+2.16%)
Apr 14, 2023 2.050 2.140 2.050 2.050 5,711 -0.01(-0.49%)
Apr 13, 2023 2.100 2.110 2.050 2.060 5,332 -0.02(-1.14%)
Apr 12, 2023 2.220 2.360 1.980 2.084 33,848 -0.12(-5.28%)
Apr 11, 2023 2.170 2.200 2.160 2.200 5,864 +0.05(+2.33%)
Apr 10, 2023 2.170 2.220 2.150 2.150 2,282 -0.01(-0.24%)
Apr 06, 2023 2.180 2.210 2.140 2.155 17,478 +0.05(+2.14%)
Apr 05, 2023 2.130 2.129 2.110 2.110 4,327 -0.02(-0.94%)
Apr 04, 2023 2.190 2.190 2.130 2.130 1,957 -0.09(-4.05%)
Apr 03, 2023 2.240 2.250 2.171 2.220 8,783 +0.08(+3.73%)
Mar 31, 2023 2.130 2.198 2.130 2.140 10,641 +0.03(+1.43%)
Mar 30, 2023 2.080 2.120 2.073 2.110 10,001 +0.01(+0.27%)
Mar 29, 2023 2.060 2.110 2.060 2.104 2,328 +0.04(+2.16%)
Mar 28, 2023 2.096 2.096 2.050 2.060 3,986 +0.00(+0.00%)
Mar 27, 2023 2.100 2.100 2.050 2.060 6,769 -0.06(-2.70%)
Mar 24, 2023 2.120 2.122 2.070 2.117 3,165 -0.00(-0.13%)
Mar 23, 2023 2.060 2.150 2.060 2.120 10,235 +0.00(+0.00%)
Mar 22, 2023 2.100 2.190 2.100 2.120 15,022 +0.01(+0.47%)
Mar 21, 2023 2.100 2.189 2.091 2.110 9,494 -0.02(-0.94%)
Mar 20, 2023 2.170 2.250 2.129 2.130 5,134 -0.06(-2.52%)
Mar 17, 2023 2.170 2.310 2.100 2.185 9,715 +0.04(+1.63%)
Mar 16, 2023 2.160 2.156 2.070 2.150 7,612 -0.04(-1.83%)
Mar 15, 2023 2.150 2.390 2.142 2.190 22,662 +0.02(+0.92%)
Mar 14, 2023 2.170 2.230 2.170 2.170 1,306 +0.02(+0.93%)
Mar 13, 2023 2.170 2.190 2.150 2.150 7,421 -0.07(-3.00%)
Mar 10, 2023 2.400 2.400 2.200 2.217 4,192 -0.04(-1.96%)
Mar 09, 2023 2.275 2.275 2.260 2.261 1,836 -0.04(-1.70%)
Mar 08, 2023 2.310 2.310 2.240 2.300 1,797 -0.01(-0.43%)
Mar 07, 2023 2.320 2.320 2.270 2.310 1,501 -0.03(-1.11%)
Mar 06, 2023 2.414 2.414 2.290 2.336 7,976 +0.03(+1.13%)
Mar 03, 2023 2.250 2.330 2.240 2.310 10,506 -0.04(-1.70%)
Mar 02, 2023 2.280 2.350 2.250 2.350 3,960 +0.03(+1.29%)
Mar 01, 2023 2.220 2.320 2.220 2.320 10,058 +0.07(+3.11%)
Feb 28, 2023 2.310 2.350 2.242 2.250 4,262 -0.02(-0.92%)
Feb 27, 2023 2.270 2.310 2.230 2.271 16,554 +0.03(+1.38%)
Feb 24, 2023 2.240 2.360 2.220 2.240 20,525 -0.03(-1.30%)
Feb 23, 2023 2.353 2.353 2.269 2.269 2,576 -0.04(-1.70%)
Feb 22, 2023 2.312 2.312 2.290 2.309 3,156 +0.02(+0.82%)
Feb 21, 2023 2.290 2.400 2.290 2.290 4,199 -0.07(-2.97%)
Feb 17, 2023 2.310 2.480 2.305 2.360 19,717 +0.03(+1.29%)
Feb 16, 2023 2.280 2.450 2.230 2.330 36,840 +0.07(+3.10%)
Feb 15, 2023 2.260 2.310 2.260 2.260 6,391 -0.02(-0.88%)
Feb 14, 2023 2.170 2.330 2.170 2.280 5,874 +0.11(+5.07%)
Feb 13, 2023 2.180 2.340 2.160 2.170 15,489 -0.04(-1.81%)
Feb 10, 2023 2.160 2.250 2.160 2.210 16,260 -0.02(-0.90%)
Feb 09, 2023 2.290 2.300 2.170 2.230 5,099 -0.06(-2.82%)
Feb 08, 2023 2.210 2.340 2.210 2.295 10,063 +0.02(+1.09%)
Feb 07, 2023 2.150 2.290 2.150 2.270 7,798 +0.01(+0.44%)
Feb 06, 2023 2.220 2.280 2.170 2.260 9,766 -0.02(-0.89%)
Feb 03, 2023 2.200 2.330 2.200 2.280 32,381 +0.09(+4.12%)
Feb 02, 2023 2.092 2.240 2.092 2.190 32,332 +0.08(+3.79%)
Feb 01, 2023 2.070 2.140 2.030 2.110 16,282 +0.09(+4.46%)
Jan 31, 2023 2.060 2.150 2.020 2.020 9,468 -0.08(-3.81%)
Jan 30, 2023 2.120 2.125 1.990 2.100 18,742 -0.02(-0.94%)
Jan 27, 2023 2.160 2.160 2.060 2.120 8,004 -0.03(-1.40%)
Jan 26, 2023 2.138 2.160 2.080 2.150 15,588 +0.01(+0.47%)
Jan 25, 2023 2.180 2.180 2.060 2.140 9,345 -0.03(-1.38%)
Jan 24, 2023 2.090 2.180 2.052 2.170 6,867 +0.04(+1.88%)
Jan 23, 2023 1.980 2.130 1.980 2.130 27,483 +0.14(+7.04%)
Jan 20, 2023 2.050 2.060 1.990 1.990 6,843 -0.00(-0.11%)
Jan 19, 2023 1.980 2.039 1.955 1.992 14,344 +0.01(+0.62%)
Jan 18, 2023 2.070 2.080 1.928 1.980 17,635 -0.11(-5.26%)
Jan 17, 2023 2.260 2.260 2.056 2.090 21,887 -0.07(-3.24%)
Jan 13, 2023 1.960 2.224 1.960 2.160 164,030 +0.20(+10.20%)
Jan 12, 2023 1.910 1.990 1.910 1.960 8,312 +0.02(+1.03%)
Jan 11, 2023 1.880 1.940 1.815 1.940 16,047 +0.03(+1.57%)
Jan 10, 2023 1.837 1.940 1.837 1.910 6,882 +0.01(+0.53%)
Jan 09, 2023 1.900 1.960 1.845 1.900 14,002 +0.05(+2.61%)
Jan 06, 2023 1.837 1.870 1.790 1.852 14,294 +0.05(+2.87%)
Jan 05, 2023 1.760 1.830 1.760 1.800 9,081 +0.00(+0.00%)
Jan 04, 2023 1.850 1.850 1.740 1.800 32,492 -0.02(-1.10%)
Jan 03, 2023 2.090 2.090 1.750 1.820 84,221 +0.22(+13.75%)
Dec 30, 2022 1.600 1.600 1.500 1.600 38,235 -0.01(-0.32%)
Dec 29, 2022 1.540 1.605 1.490 1.605 14,867 +0.07(+4.23%)
Dec 28, 2022 1.590 1.610 1.500 1.540 6,932 -0.03(-2.22%)
Dec 27, 2022 1.590 1.645 1.561 1.575 22,497 -0.04(-2.48%)
Dec 23, 2022 1.610 1.638 1.600 1.615 5,622 -0.04(-2.13%)
Dec 22, 2022 1.730 1.740 1.650 1.650 14,206 -0.10(-5.70%)
Dec 21, 2022 1.910 1.920 1.660 1.750 11,303 +0.09(+5.42%)
Dec 20, 2022 1.600 1.711 1.600 1.660 16,348 -0.11(-6.21%)
Dec 19, 2022 1.813 1.983 1.690 1.770 86,476 -0.05(-2.75%)
Dec 16, 2022 1.920 1.990 1.800 1.820 25,554 -0.09(-4.71%)
Dec 15, 2022 1.920 1.957 1.870 1.910 10,889 -0.01(-0.77%)
Dec 14, 2022 1.950 2.230 1.900 1.925 49,109 -0.04(-1.80%)
Dec 13, 2022 2.060 2.110 1.870 1.960 112,597 -0.08(-3.92%)
Dec 12, 2022 2.130 2.260 1.950 2.040 98,999 -0.18(-8.01%)
Dec 09, 2022 2.250 2.314 1.990 2.218 56,906 +0.04(+1.73%)
Dec 08, 2022 2.290 2.310 2.100 2.180 34,925 -0.08(-3.54%)
Dec 07, 2022 2.300 2.320 2.250 2.260 4,254 -0.07(-3.00%)
Dec 06, 2022 2.300 2.390 2.300 2.330 6,552 -0.01(-0.43%)
Dec 05, 2022 2.380 2.395 2.340 2.340 2,494 -0.07(-2.90%)
Dec 02, 2022 2.270 2.500 2.250 2.410 14,860 +0.17(+7.58%)
Dec 01, 2022 2.620 2.690 2.180 2.240 34,598 -0.36(-13.85%)
Nov 30, 2022 2.560 2.600 2.487 2.600 11,389 +0.12(+4.84%)
Nov 29, 2022 2.510 2.555 2.480 2.480 3,858 -0.04(-1.59%)
Nov 28, 2022 2.520 2.600 2.520 2.520 5,049 -0.05(-1.95%)
Nov 25, 2022 2.590 2.590 2.560 2.570 970 -0.03(-1.15%)
Nov 23, 2022 2.570 2.600 2.420 2.600 8,266 +0.06(+2.16%)
Nov 22, 2022 2.400 2.600 2.400 2.545 10,478 +0.05(+2.21%)
Nov 21, 2022 2.490 2.490 2.300 2.490 15,605 -0.01(-0.40%)
Nov 18, 2022 2.440 2.500 2.420 2.500 1,212 +0.00(+0.00%)
Nov 17, 2022 2.400 2.500 2.400 2.500 5,597 +0.04(+1.63%)
Nov 16, 2022 2.500 2.500 2.450 2.460 3,459 -0.04(-1.60%)
Nov 15, 2022 2.580 2.580 2.427 2.500 16,369 -0.01(-0.40%)
Nov 14, 2022 2.383 2.550 2.383 2.510 18,012 +0.11(+4.58%)
Nov 11, 2022 2.410 2.420 2.390 2.400 9,381 +0.09(+3.90%)
Nov 10, 2022 2.310 2.310 2.280 2.310 11,032 +0.01(+0.43%)
Nov 09, 2022 2.356 2.356 2.250 2.300 4,164 -0.04(-1.71%)
Nov 08, 2022 2.341 2.420 2.314 2.340 4,934 +0.01(+0.43%)
Nov 07, 2022 2.420 2.450 2.330 2.330 13,295 -0.09(-3.72%)
Nov 04, 2022 2.280 2.439 2.260 2.420 36,318 +0.12(+5.45%)
Nov 03, 2022 2.460 2.481 2.270 2.295 19,409 -0.12(-4.77%)
Nov 02, 2022 2.580 2.580 2.410 2.410 10,606 -0.15(-5.86%)
Nov 01, 2022 2.570 2.650 2.502 2.560 15,176 -0.03(-1.16%)
Oct 31, 2022 2.550 2.600 2.480 2.590 9,889 +0.05(+1.97%)
Oct 28, 2022 2.620 2.690 2.538 2.540 12,595 +0.01(+0.40%)
Oct 27, 2022 2.550 2.700 2.530 2.530 10,446 -0.14(-5.24%)
Oct 26, 2022 2.520 2.690 2.500 2.670 8,397 +0.06(+2.30%)
Oct 25, 2022 2.600 2.690 2.500 2.610 9,026 +0.02(+0.77%)
Oct 24, 2022 2.620 2.620 2.420 2.590 9,923 +0.04(+1.57%)
Oct 21, 2022 2.530 2.600 2.470 2.550 7,358 +0.01(+0.39%)
Oct 20, 2022 2.440 2.564 2.439 2.540 7,743 +0.12(+4.96%)
Oct 19, 2022 2.470 2.500 2.400 2.420 2,543 -0.12(-4.72%)
Oct 18, 2022 2.470 2.550 2.440 2.540 14,073 +0.05(+2.01%)
Oct 17, 2022 2.400 2.490 2.370 2.490 9,124 +0.06(+2.47%)
Oct 14, 2022 2.480 2.520 2.350 2.430 8,243 +0.01(+0.41%)
Oct 13, 2022 2.370 2.520 2.350 2.420 14,471 -0.03(-1.22%)
Oct 12, 2022 2.330 2.450 2.300 2.450 7,141 +0.07(+2.94%)
Oct 11, 2022 2.490 2.580 2.270 2.380 29,660 -0.11(-4.42%)
Oct 10, 2022 2.520 2.520 2.450 2.490 4,634 -0.12(-4.60%)
Oct 07, 2022 2.420 2.610 2.410 2.610 9,362 +0.11(+4.40%)
Oct 06, 2022 2.680 2.750 2.500 2.500 31,637 -0.13(-4.94%)
Oct 05, 2022 2.516 2.660 2.516 2.630 11,605 +0.09(+3.54%)
Oct 04, 2022 2.470 2.618 2.430 2.540 17,649 +0.19(+8.09%)
Oct 03, 2022 2.410 2.410 2.340 2.350 4,988 -0.07(-2.89%)
Sep 30, 2022 2.346 2.420 2.310 2.420 6,399 +0.11(+4.76%)
Sep 29, 2022 2.300 2.410 2.290 2.310 10,726 -0.05(-2.12%)
Sep 28, 2022 2.370 2.490 2.360 2.360 22,889 +0.03(+1.29%)
Sep 27, 2022 2.390 2.390 2.252 2.330 25,760 +0.02(+0.87%)
Sep 26, 2022 2.460 2.460 2.250 2.310 18,762 +0.04(+1.76%)
Sep 23, 2022 2.470 2.470 2.270 2.270 36,167 -0.19(-7.67%)
Sep 22, 2022 2.550 2.570 2.370 2.459 32,681 -0.10(-3.96%)
Sep 21, 2022 2.520 2.630 2.520 2.560 11,121 +0.03(+1.19%)
Sep 20, 2022 2.520 2.600 2.510 2.530 20,707 -0.02(-0.78%)
Sep 19, 2022 2.610 2.630 2.520 2.550 12,930 -0.06(-2.30%)
Sep 16, 2022 2.750 2.750 2.505 2.610 48,658 -0.19(-6.79%)
Sep 15, 2022 2.760 2.890 2.760 2.800 22,414 +0.04(+1.45%)
Sep 14, 2022 2.850 2.890 2.750 2.760 12,656 -0.08(-2.82%)
Sep 13, 2022 2.790 2.840 2.700 2.840 21,935 +0.04(+1.43%)
Sep 12, 2022 2.860 2.900 2.800 2.800 13,738 -0.08(-2.78%)
Sep 09, 2022 2.840 2.910 2.836 2.880 15,434 +0.05(+1.77%)
Sep 08, 2022 2.860 2.860 2.750 2.830 27,838 +0.00(+0.00%)
Sep 07, 2022 2.770 2.875 2.660 2.830 45,973 +0.15(+5.60%)
Sep 06, 2022 2.700 2.910 2.635 2.680 88,526 +0.03(+0.94%)
Sep 02, 2022 2.679 2.740 2.610 2.655 34,049 +0.03(+1.34%)
Sep 01, 2022 2.600 2.660 2.590 2.620 20,102 +0.01(+0.38%)
Aug 31, 2022 2.720 2.770 2.570 2.610 69,946 -0.01(-0.38%)
Aug 30, 2022 2.710 2.730 2.610 2.620 25,760 -0.13(-4.73%)
Aug 29, 2022 2.790 2.820 2.660 2.750 37,770 -0.07(-2.48%)
Aug 26, 2022 2.880 2.920 2.750 2.820 30,595 -0.07(-2.41%)
Aug 25, 2022 2.800 2.896 2.800 2.890 17,210 +0.07(+2.56%)
Aug 24, 2022 2.870 2.869 2.775 2.818 13,953 -0.06(-2.16%)
Aug 23, 2022 2.760 2.945 2.750 2.880 68,001 +0.11(+3.97%)
Aug 22, 2022 2.880 2.920 2.760 2.770 55,261 -0.15(-5.14%)
Aug 19, 2022 3.010 3.080 2.910 2.920 37,067 -0.14(-4.58%)
Aug 18, 2022 3.050 3.142 3.010 3.060 33,612 +0.00(+0.00%)
Aug 17, 2022 3.170 3.200 3.060 3.060 36,950 -0.10(-3.16%)
Aug 16, 2022 3.280 3.450 3.120 3.160 50,429 -0.14(-4.24%)
Aug 15, 2022 3.270 3.500 3.140 3.300 190,438 +0.02(+0.61%)
Aug 12, 2022 3.150 3.390 3.129 3.280 115,050 +0.16(+5.09%)
Aug 11, 2022 3.060 3.170 3.060 3.121 96,404 +0.07(+2.33%)
Aug 10, 2022 3.030 3.120 2.940 3.050 70,758 +0.00(+0.00%)
Aug 09, 2022 3.090 3.150 2.910 3.050 301,965 -0.04(-1.29%)
Aug 08, 2022 3.180 3.220 2.994 3.090 80,516 +0.01(+0.32%)
Aug 05, 2022 3.150 3.388 3.030 3.080 180,127 -0.07(-2.22%)
Aug 04, 2022 3.550 3.580 3.130 3.150 356,184 -0.47(-12.98%)
Aug 03, 2022 3.800 4.280 3.450 3.620 1,891,468 +0.37(+11.38%)
Aug 02, 2022 3.140 3.380 3.100 3.250 625,327 +0.11(+3.50%)
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.